RPSG Ventures Limited (BOM:542333)
India · Delayed Price · Currency is INR 869.10
+0.35 (0.04%)
At close: Aug 21, 2026
BOM:542333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 903.00 | 903.00 | 894.60 | 902.55 | 902.55 | 1.40% | 222 |
| Jul 24, 2026 | 896.00 | 897.20 | 890.05 | 890.10 | 890.10 | -0.46% | 171 |
| Jul 23, 2026 | 911.00 | 911.00 | 894.20 | 894.25 | 894.25 | -1.84% | 213 |
| Jul 22, 2026 | 908.80 | 918.00 | 905.20 | 911.00 | 911.00 | -0.88% | 506 |
| Jul 21, 2026 | 911.15 | 933.70 | 911.15 | 919.10 | 919.10 | 1.26% | 1,078 |
| Jul 20, 2026 | 889.65 | 927.25 | 883.45 | 907.65 | 907.65 | 1.83% | 947 |
| Jul 17, 2026 | 891.95 | 900.00 | 886.45 | 891.30 | 891.30 | -0.07% | 1,494 |
| Jul 16, 2026 | 895.00 | 895.60 | 881.50 | 891.95 | 891.95 | -0.31% | 72 |
| Jul 15, 2026 | 915.00 | 915.00 | 886.70 | 894.75 | 894.75 | -0.23% | 1,316 |
| Jul 14, 2026 | 906.65 | 906.75 | 887.90 | 896.85 | 896.85 | -1.12% | 744 |
| Jul 13, 2026 | 891.10 | 911.50 | 885.10 | 907.00 | 907.00 | 1.22% | 1,553 |
| Jul 10, 2026 | 899.65 | 903.05 | 884.10 | 896.05 | 896.05 | -0.49% | 824 |
| Jul 9, 2026 | 958.60 | 958.60 | 891.20 | 900.50 | 900.50 | -1.49% | 2,240 |
| Jul 8, 2026 | 886.00 | 934.25 | 885.90 | 914.15 | 914.15 | 2.74% | 11,646 |
| Jul 7, 2026 | 880.10 | 899.90 | 851.00 | 889.80 | 889.80 | 2.45% | 2,287 |
| Jul 6, 2026 | 813.40 | 871.40 | 813.40 | 868.50 | 868.50 | 4.64% | 5,680 |
| Jul 3, 2026 | 798.00 | 842.55 | 798.00 | 829.95 | 829.95 | -0.51% | 4,049 |
| Jul 2, 2026 | 846.80 | 850.25 | 830.25 | 834.20 | 834.20 | -0.77% | 689 |
| Jul 1, 2026 | 860.00 | 861.25 | 839.25 | 840.70 | 840.70 | -0.75% | 659 |
| Jun 30, 2026 | 853.05 | 878.40 | 842.20 | 847.05 | 847.05 | -1.99% | 1,009 |
| Jun 29, 2026 | 861.00 | 873.50 | 857.65 | 864.25 | 864.25 | -3.09% | 1,268 |
| Jun 25, 2026 | 889.80 | 900.95 | 857.85 | 891.85 | 891.85 | 3.94% | 2,619 |
| Jun 24, 2026 | 860.25 | 870.60 | 855.70 | 858.05 | 858.05 | -0.51% | 1,027 |
| Jun 23, 2026 | 860.00 | 883.10 | 858.55 | 862.45 | 862.45 | -1.27% | 616 |
| Jun 22, 2026 | 855.05 | 876.70 | 855.05 | 873.50 | 873.50 | 0.15% | 780 |
| Jun 19, 2026 | 869.25 | 878.00 | 869.20 | 872.15 | 872.15 | 0.03% | 672 |
| Jun 18, 2026 | 880.25 | 883.35 | 867.55 | 871.85 | 871.85 | -0.63% | 858 |
| Jun 17, 2026 | 886.80 | 886.80 | 875.20 | 877.35 | 877.35 | -0.77% | 616 |
| Jun 16, 2026 | 889.95 | 890.75 | 875.20 | 884.20 | 884.20 | -0.65% | 3,384 |
| Jun 15, 2026 | 884.80 | 895.55 | 879.50 | 889.95 | 889.95 | 2.05% | 1,820 |
| Jun 12, 2026 | 865.00 | 883.60 | 863.20 | 872.10 | 872.10 | 0.02% | 2,491 |