RPSG Ventures Limited (BOM:542333)
India · Delayed Price · Currency is INR 872.15
+0.30 (0.03%)
At close: Jun 19, 2026
BOM:542333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 868.50 | 875.85 | 850.55 | 871.90 | 871.90 | 0.35% | 1,380 |
| Jun 10, 2026 | 840.00 | 895.80 | 840.00 | 868.85 | 868.85 | -1.64% | 597 |
| Jun 9, 2026 | 900.10 | 906.65 | 879.50 | 883.35 | 883.35 | -1.86% | 1,480 |
| Jun 8, 2026 | 928.50 | 930.00 | 889.55 | 900.10 | 900.10 | -3.10% | 301 |
| Jun 5, 2026 | 950.00 | 950.00 | 922.00 | 928.90 | 928.90 | 0.10% | 1,001 |
| Jun 4, 2026 | 920.75 | 928.00 | 917.65 | 928.00 | 928.00 | 0.75% | 826 |
| Jun 3, 2026 | 954.95 | 954.95 | 910.50 | 921.05 | 921.05 | 0.85% | 489 |
| Jun 2, 2026 | 913.60 | 932.35 | 912.00 | 913.30 | 913.30 | -1.20% | 1,410 |
| Jun 1, 2026 | 934.60 | 938.60 | 922.05 | 924.35 | 924.35 | 0.54% | 1,242 |
| May 29, 2026 | 941.30 | 941.30 | 910.70 | 919.40 | 919.40 | -0.37% | 1,036 |
| May 27, 2026 | 933.80 | 942.25 | 921.20 | 922.80 | 922.80 | -1.18% | 4,986 |
| May 26, 2026 | 931.80 | 944.00 | 929.30 | 933.80 | 933.80 | 0.21% | 2,116 |
| May 25, 2026 | 929.00 | 935.95 | 916.75 | 931.80 | 931.80 | 2.46% | 2,714 |
| May 22, 2026 | 887.80 | 926.05 | 887.80 | 909.40 | 909.40 | -2.48% | 2,078 |
| May 21, 2026 | 985.00 | 985.00 | 915.00 | 932.55 | 932.55 | -2.03% | 5,952 |
| May 20, 2026 | 930.45 | 960.65 | 924.40 | 951.85 | 951.85 | 2.54% | 1,447 |
| May 19, 2026 | 949.00 | 963.00 | 927.65 | 928.30 | 928.30 | 1.21% | 1,278 |
| May 18, 2026 | 920.00 | 926.50 | 909.00 | 917.20 | 917.20 | -2.08% | 993 |
| May 15, 2026 | 953.25 | 953.25 | 933.70 | 936.65 | 936.65 | -2.84% | 938 |
| May 14, 2026 | 1,000.00 | 1,000.00 | 953.10 | 964.00 | 964.00 | 0.14% | 1,869 |
| May 13, 2026 | 1,000.00 | 1,017.00 | 959.10 | 962.65 | 962.65 | -3.04% | 6,354 |
| May 12, 2026 | 982.15 | 1,082.55 | 979.45 | 992.85 | 992.85 | -3.70% | 51,452 |
| May 11, 2026 | 1,091.00 | 1,097.00 | 1,031.00 | 1,031.00 | 1,031.00 | -5.00% | 12,356 |
| May 8, 2026 | 998.90 | 1,085.25 | 963.70 | 1,085.25 | 1,085.25 | 10.00% | 118,701 |
| May 7, 2026 | 895.85 | 986.60 | 894.95 | 986.60 | 986.60 | 9.99% | 18,230 |
| May 6, 2026 | 921.75 | 921.75 | 873.95 | 896.95 | 896.95 | 0.27% | 6,011 |
| May 5, 2026 | 883.90 | 899.40 | 862.50 | 894.55 | 894.55 | 1.71% | 6,303 |
| May 4, 2026 | 865.15 | 911.75 | 865.15 | 879.55 | 879.55 | 3.89% | 15,999 |
| Apr 30, 2026 | 888.00 | 888.00 | 835.15 | 846.60 | 846.60 | -1.09% | 4,175 |
| Apr 29, 2026 | 810.65 | 874.75 | 803.00 | 855.90 | 855.90 | 4.69% | 11,739 |
| Apr 28, 2026 | 859.40 | 875.30 | 814.00 | 817.55 | 817.55 | -3.61% | 4,826 |
| Apr 27, 2026 | 840.60 | 850.35 | 836.00 | 848.20 | 848.20 | 1.12% | 3,961 |
| Apr 24, 2026 | 865.55 | 881.35 | 836.15 | 838.80 | 838.80 | -3.67% | 7,128 |
| Apr 23, 2026 | 909.00 | 921.00 | 866.00 | 870.80 | 870.80 | -3.92% | 7,700 |
| Apr 22, 2026 | 931.15 | 957.65 | 901.05 | 906.35 | 906.35 | -3.69% | 6,219 |
| Apr 21, 2026 | 942.25 | 977.40 | 929.55 | 941.05 | 941.05 | -1.14% | 5,889 |
| Apr 20, 2026 | 959.50 | 968.25 | 946.05 | 951.90 | 951.90 | -1.20% | 2,820 |
| Apr 17, 2026 | 990.20 | 990.20 | 958.00 | 963.45 | 963.45 | -0.84% | 10,518 |
| Apr 16, 2026 | 969.95 | 1,011.00 | 950.45 | 971.65 | 971.65 | 1.47% | 18,410 |
| Apr 15, 2026 | 979.95 | 996.80 | 950.00 | 957.60 | 957.60 | -1.85% | 20,500 |
| Apr 13, 2026 | 954.50 | 1,018.80 | 938.25 | 975.60 | 975.60 | 1.19% | 41,187 |
| Apr 10, 2026 | 969.25 | 989.10 | 937.30 | 964.15 | 964.15 | -0.52% | 32,771 |
| Apr 9, 2026 | 999.65 | 1,054.25 | 942.70 | 969.20 | 969.20 | -5.50% | 51,642 |