RPSG Ventures Limited (BOM:542333)
India · Delayed Price · Currency is INR 717.75
-30.35 (-4.06%)
At close: Feb 13, 2026
RPSG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 735.00 | 735.00 | 711.60 | 717.75 | 717.75 | -4.06% | 596 |
| Feb 12, 2026 | 760.45 | 762.50 | 740.00 | 748.10 | 748.10 | -2.82% | 1,087 |
| Feb 11, 2026 | 770.70 | 789.00 | 759.55 | 769.80 | 769.80 | 0.10% | 707 |
| Feb 10, 2026 | 779.85 | 782.15 | 763.00 | 769.05 | 769.05 | -1.41% | 1,185 |
| Feb 9, 2026 | 695.50 | 798.45 | 693.00 | 780.05 | 780.05 | 12.63% | 7,236 |
| Feb 6, 2026 | 701.70 | 704.15 | 688.65 | 692.60 | 692.60 | -2.05% | 2,532 |
| Feb 5, 2026 | 718.70 | 719.50 | 702.75 | 707.10 | 707.10 | -1.30% | 801 |
| Feb 4, 2026 | 716.55 | 722.50 | 711.50 | 716.40 | 716.40 | -0.54% | 527 |
| Feb 3, 2026 | 720.05 | 728.90 | 708.50 | 720.30 | 720.30 | 1.68% | 1,048 |
| Feb 2, 2026 | 699.80 | 712.75 | 689.95 | 708.40 | 708.40 | 0.43% | 736 |
| Feb 1, 2026 | 712.00 | 725.70 | 700.85 | 705.35 | 705.35 | -2.27% | 473 |
| Jan 30, 2026 | 711.05 | 727.20 | 707.85 | 721.70 | 721.70 | 0.40% | 953 |
| Jan 29, 2026 | 715.65 | 731.75 | 709.90 | 718.80 | 718.80 | 0.10% | 595 |
| Jan 28, 2026 | 705.80 | 724.25 | 702.45 | 718.10 | 718.10 | 1.19% | 677 |
| Jan 27, 2026 | 702.00 | 712.05 | 685.45 | 709.65 | 709.65 | -0.42% | 730 |
| Jan 23, 2026 | 688.70 | 713.15 | 688.70 | 712.65 | 712.65 | 3.49% | 671 |
| Jan 22, 2026 | 650.85 | 695.00 | 650.85 | 688.65 | 688.65 | 4.06% | 2,077 |
| Jan 21, 2026 | 676.90 | 677.90 | 655.00 | 661.75 | 661.75 | -2.83% | 1,475 |
| Jan 20, 2026 | 692.35 | 697.65 | 678.10 | 681.05 | 681.05 | -2.98% | 1,960 |
| Jan 19, 2026 | 699.05 | 703.60 | 692.10 | 702.00 | 702.00 | 0.54% | 248 |
| Jan 16, 2026 | 706.25 | 706.25 | 691.65 | 698.20 | 698.20 | -1.14% | 1,699 |
| Jan 14, 2026 | 720.10 | 721.10 | 702.15 | 706.25 | 706.25 | -2.55% | 282 |
| Jan 13, 2026 | 717.50 | 726.10 | 715.35 | 724.75 | 724.75 | 1.02% | 389 |
| Jan 12, 2026 | 709.95 | 719.25 | 702.00 | 717.45 | 717.45 | -0.58% | 673 |
| Jan 9, 2026 | 723.30 | 729.00 | 719.45 | 721.60 | 721.60 | 0.14% | 282 |
| Jan 8, 2026 | 740.00 | 740.00 | 714.70 | 720.60 | 720.60 | -2.82% | 510 |
| Jan 7, 2026 | 734.05 | 744.45 | 734.05 | 741.50 | 741.50 | 0.29% | 136 |
| Jan 6, 2026 | 750.10 | 750.35 | 738.00 | 739.35 | 739.35 | -2.18% | 925 |
| Jan 5, 2026 | 777.90 | 809.00 | 754.20 | 755.80 | 755.80 | -0.38% | 3,184 |
| Jan 2, 2026 | 746.85 | 765.90 | 744.95 | 758.65 | 758.65 | 1.15% | 707 |
| Jan 1, 2026 | 747.85 | 751.60 | 746.00 | 750.00 | 750.00 | -0.17% | 289 |
| Dec 31, 2025 | 745.90 | 755.50 | 740.60 | 751.25 | 751.25 | 0.50% | 3,366 |
| Dec 30, 2025 | 745.00 | 753.25 | 740.60 | 747.50 | 747.50 | -0.69% | 366 |
| Dec 29, 2025 | 759.45 | 766.40 | 746.70 | 752.70 | 752.70 | -1.61% | 372 |
| Dec 26, 2025 | 768.80 | 774.50 | 762.20 | 765.05 | 765.05 | -0.49% | 2,214 |
| Dec 24, 2025 | 747.40 | 776.10 | 747.40 | 768.80 | 768.80 | 2.86% | 5,181 |
| Dec 23, 2025 | 751.30 | 752.40 | 735.65 | 747.40 | 747.40 | 0.07% | 3,515 |
| Dec 22, 2025 | 741.90 | 753.30 | 741.65 | 746.85 | 746.85 | 0.97% | 836 |
| Dec 19, 2025 | 744.55 | 746.10 | 732.70 | 739.65 | 739.65 | -0.66% | 1,353 |
| Dec 18, 2025 | 748.90 | 750.25 | 739.55 | 744.55 | 744.55 | -1.72% | 505 |
| Dec 17, 2025 | 756.65 | 765.20 | 743.15 | 757.60 | 757.60 | -0.69% | 457 |
| Dec 16, 2025 | 748.30 | 766.05 | 745.45 | 762.90 | 762.90 | 1.11% | 744 |
| Dec 15, 2025 | 753.90 | 761.75 | 743.00 | 754.50 | 754.50 | 0.58% | 794 |
| Dec 12, 2025 | 746.50 | 765.10 | 746.50 | 750.15 | 750.15 | 0.49% | 2,032 |
| Dec 11, 2025 | 774.05 | 819.00 | 732.70 | 746.50 | 746.50 | -3.03% | 5,594 |
| Dec 10, 2025 | 761.70 | 785.00 | 756.20 | 769.85 | 769.85 | 1.54% | 473 |
| Dec 9, 2025 | 755.50 | 764.35 | 748.00 | 758.20 | 758.20 | -1.61% | 1,590 |
| Dec 8, 2025 | 775.95 | 778.00 | 761.00 | 770.60 | 770.60 | -1.78% | 200 |
| Dec 5, 2025 | 782.85 | 786.75 | 781.00 | 784.55 | 784.55 | -0.10% | 256 |
| Dec 4, 2025 | 787.95 | 791.10 | 771.60 | 785.30 | 785.30 | -0.86% | 1,002 |