RPSG Ventures Limited (BOM:542333)
India · Delayed Price · Currency is INR 1,025.10
+79.25 (8.38%)
At close: Apr 2, 2026
BOM:542333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 917.00 | 1,040.40 | 895.00 | 1,025.10 | 1,025.10 | 8.38% | 1,655,707 |
| Apr 1, 2026 | 817.65 | 962.20 | 806.95 | 945.85 | 945.85 | 17.96% | 1,655,387 |
| Mar 30, 2026 | 787.95 | 820.95 | 777.55 | 801.85 | 801.85 | -0.95% | 500,172 |
| Mar 27, 2026 | 732.30 | 849.00 | 729.60 | 809.55 | 809.55 | 11.20% | 2,582,904 |
| Mar 25, 2026 | 670.00 | 728.00 | 660.05 | 728.00 | 728.00 | 19.99% | 108,677 |
| Mar 24, 2026 | 526.30 | 615.90 | 526.30 | 606.70 | 606.70 | 8.87% | 5,114 |
| Mar 23, 2026 | 591.00 | 591.00 | 552.05 | 557.25 | 557.25 | -7.33% | 8,881 |
| Mar 20, 2026 | 617.45 | 617.60 | 599.10 | 601.35 | 601.35 | -0.73% | 405 |
| Mar 19, 2026 | 603.55 | 617.90 | 600.00 | 605.75 | 605.75 | -2.64% | 534 |
| Mar 18, 2026 | 600.05 | 632.85 | 600.05 | 622.15 | 622.15 | 3.68% | 2,359 |
| Mar 17, 2026 | 590.00 | 603.80 | 586.35 | 600.05 | 600.05 | 1.66% | 798 |
| Mar 16, 2026 | 595.90 | 600.00 | 575.55 | 590.25 | 590.25 | -0.93% | 1,136 |
| Mar 13, 2026 | 614.35 | 623.00 | 588.45 | 595.80 | 595.80 | -2.69% | 4,664 |
| Mar 12, 2026 | 613.25 | 619.55 | 606.00 | 612.30 | 612.30 | -2.62% | 533 |
| Mar 11, 2026 | 615.00 | 635.00 | 607.45 | 628.75 | 628.75 | 2.25% | 1,694 |
| Mar 10, 2026 | 606.20 | 664.00 | 602.00 | 614.90 | 614.90 | 1.45% | 5,607 |
| Mar 9, 2026 | 620.00 | 620.00 | 591.85 | 606.10 | 606.10 | -4.86% | 5,467 |
| Mar 6, 2026 | 644.40 | 652.15 | 631.90 | 637.05 | 637.05 | -1.47% | 3,545 |
| Mar 5, 2026 | 664.50 | 664.50 | 638.65 | 646.55 | 646.55 | -0.92% | 3,301 |
| Mar 4, 2026 | 649.85 | 672.75 | 635.85 | 652.55 | 652.55 | -0.21% | 3,017 |
| Mar 2, 2026 | 664.00 | 669.40 | 650.00 | 653.90 | 653.90 | -3.89% | 2,305 |
| Feb 27, 2026 | 663.20 | 697.25 | 663.20 | 680.35 | 680.35 | -0.56% | 616 |
| Feb 26, 2026 | 667.40 | 688.00 | 667.40 | 684.15 | 684.15 | 4.10% | 519 |
| Feb 25, 2026 | 667.50 | 684.40 | 655.00 | 657.20 | 657.20 | -1.54% | 1,586 |
| Feb 24, 2026 | 690.40 | 690.40 | 666.75 | 667.45 | 667.45 | -3.31% | 917 |
| Feb 23, 2026 | 667.20 | 718.35 | 667.20 | 690.30 | 690.30 | -2.20% | 910 |
| Feb 20, 2026 | 708.40 | 715.70 | 704.00 | 705.85 | 705.85 | -2.66% | 821 |
| Feb 19, 2026 | 721.70 | 726.75 | 717.00 | 725.15 | 725.15 | -0.04% | 689 |
| Feb 18, 2026 | 720.70 | 731.05 | 720.50 | 725.45 | 725.45 | 1.69% | 395 |
| Feb 17, 2026 | 708.35 | 726.90 | 708.35 | 713.40 | 713.40 | 0.47% | 685 |
| Feb 16, 2026 | 710.65 | 714.45 | 704.90 | 710.05 | 710.05 | -1.07% | 2,361 |
| 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 |