RPSG Ventures Limited (BOM:542333)
India · Delayed Price · Currency is INR 870.55
+34.80 (4.16%)
At close: Oct 7, 2026
BOM:542333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 915.90 | 919.30 | 865.95 | 870.55 | 870.55 | 4.16% | 11,189 |
| Oct 6, 2026 | 849.95 | 915.00 | 829.05 | 835.75 | 835.75 | 0.17% | 3,674 |
| Oct 5, 2026 | 849.90 | 849.90 | 821.30 | 834.30 | 834.30 | 1.03% | 1,559 |
| Oct 1, 2026 | 843.50 | 844.35 | 812.90 | 825.80 | 825.80 | -2.65% | 649 |
| Sep 30, 2026 | 842.00 | 871.00 | 833.90 | 848.30 | 848.30 | 1.07% | 1,966 |
| Sep 29, 2026 | 836.45 | 839.80 | 829.55 | 839.35 | 839.35 | -0.10% | 336 |
| Sep 28, 2026 | 831.80 | 858.00 | 831.00 | 840.15 | 840.15 | -0.02% | 2,219 |
| Sep 25, 2026 | 845.80 | 846.45 | 833.05 | 840.30 | 840.30 | -0.24% | 33 |
| Sep 24, 2026 | 850.00 | 856.80 | 837.45 | 842.30 | 842.30 | -0.11% | 278 |
| Sep 23, 2026 | 842.00 | 852.70 | 835.60 | 843.25 | 843.25 | 0.20% | 337 |
| Sep 22, 2026 | 846.85 | 857.00 | 834.95 | 841.60 | 841.60 | -0.35% | 7,523 |
| Sep 21, 2026 | 841.00 | 847.00 | 837.35 | 844.55 | 844.55 | 0.35% | 297 |
| Sep 18, 2026 | 833.85 | 856.45 | 833.00 | 841.60 | 841.60 | 0.93% | 1,408 |
| Sep 17, 2026 | 829.00 | 838.30 | 822.20 | 833.85 | 833.85 | 1.36% | 784 |
| Sep 16, 2026 | 832.05 | 833.05 | 819.25 | 822.65 | 822.65 | -1.13% | 713 |
| Sep 15, 2026 | 835.45 | 868.00 | 826.55 | 832.05 | 832.05 | -0.20% | 1,918 |
| Sep 11, 2026 | 838.60 | 840.20 | 825.70 | 833.75 | 833.75 | -1.07% | 718 |
| Sep 10, 2026 | 864.95 | 865.95 | 835.85 | 842.80 | 842.80 | -2.39% | 1,032 |
| Sep 9, 2026 | 816.20 | 884.80 | 816.20 | 863.45 | 863.45 | 5.49% | 4,883 |
| Sep 8, 2026 | 816.50 | 821.75 | 813.00 | 818.55 | 818.55 | 1.66% | 272 |
| Sep 7, 2026 | 832.90 | 832.90 | 801.05 | 805.15 | 805.15 | -3.33% | 1,283 |
| Sep 4, 2026 | 848.00 | 867.85 | 829.05 | 832.90 | 832.90 | -0.50% | 1,609 |
| Sep 3, 2026 | 841.25 | 843.90 | 832.95 | 837.10 | 837.10 | -0.40% | 406 |
| Sep 2, 2026 | 832.85 | 842.50 | 832.85 | 840.45 | 840.45 | -0.15% | 818 |
| Sep 1, 2026 | 848.40 | 854.05 | 835.80 | 841.70 | 841.70 | -0.73% | 1,352 |
| Aug 31, 2026 | 804.00 | 854.20 | 804.00 | 847.90 | 847.90 | -1.39% | 749 |
| Aug 28, 2026 | 860.00 | 863.90 | 854.00 | 859.85 | 859.85 | -0.02% | 2,189 |
| Aug 27, 2026 | 866.10 | 868.10 | 858.00 | 860.00 | 860.00 | -0.99% | 32 |
| Aug 26, 2026 | 861.60 | 873.60 | 860.00 | 868.60 | 868.60 | 0.67% | 369 |
| Aug 25, 2026 | 861.60 | 871.00 | 859.50 | 862.80 | 862.80 | 0.20% | 563 |
| Aug 24, 2026 | 879.30 | 879.30 | 855.75 | 861.05 | 861.05 | -0.93% | 677 |
| Aug 21, 2026 | 869.15 | 874.20 | 866.75 | 869.10 | 869.10 | 0.04% | 215 |
| Aug 20, 2026 | 869.40 | 889.45 | 855.05 | 868.75 | 868.75 | 1.08% | 1,061 |
| Aug 19, 2026 | 871.05 | 874.40 | 857.70 | 859.45 | 859.45 | -1.91% | 310 |
| Aug 18, 2026 | 887.55 | 894.20 | 873.25 | 876.20 | 876.20 | -1.28% | 213 |
| Aug 17, 2026 | 871.95 | 890.05 | 871.95 | 887.55 | 887.55 | -0.50% | 714 |
| Aug 14, 2026 | 905.00 | 907.10 | 869.90 | 892.05 | 892.05 | -1.25% | 1,493 |
| Aug 13, 2026 | 889.85 | 968.00 | 889.85 | 903.35 | 903.35 | 2.08% | 3,325 |
| Aug 12, 2026 | 899.70 | 899.70 | 881.25 | 884.90 | 884.90 | -2.00% | 351 |
| Aug 11, 2026 | 920.00 | 920.00 | 902.50 | 903.00 | 903.00 | -0.67% | 75 |
| Aug 10, 2026 | 912.95 | 926.75 | 906.60 | 909.10 | 909.10 | -0.51% | 1,729 |
| Aug 7, 2026 | 918.45 | 927.00 | 910.05 | 913.80 | 913.80 | -0.65% | 336 |
| Aug 6, 2026 | 958.15 | 969.00 | 915.05 | 919.80 | 919.80 | -3.91% | 1,704 |
| Aug 5, 2026 | 960.30 | 964.70 | 952.60 | 957.20 | 957.20 | -0.18% | 696 |
| Aug 4, 2026 | 952.20 | 962.00 | 945.55 | 958.95 | 958.95 | 0.68% | 1,049 |
| Aug 3, 2026 | 898.30 | 966.50 | 898.30 | 952.50 | 952.50 | 1.94% | 4,539 |
| Jul 31, 2026 | 928.25 | 936.00 | 925.55 | 934.40 | 934.40 | 1.14% | 138 |
| Jul 30, 2026 | 939.85 | 959.00 | 921.15 | 923.85 | 923.85 | -1.63% | 1,468 |
| Jul 29, 2026 | 896.75 | 941.25 | 896.75 | 939.20 | 939.20 | 4.77% | 1,306 |
| Jul 28, 2026 | 880.75 | 908.00 | 880.75 | 896.45 | 896.45 | -0.68% | 400 |