RPSG Ventures Limited (BOM:542333)
India · Delayed Price · Currency is INR 922.80
-11.00 (-1.18%)
At close: May 27, 2026
BOM:542333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,127.95 | 1,127.95 | 1,013.20 | 1,025.65 | 1,025.65 | -5.06% | 84,105 |
| Apr 7, 2026 | 1,112.30 | 1,178.30 | 1,040.75 | 1,080.30 | 1,080.30 | -3.84% | 1,109,793 |
| Apr 6, 2026 | 1,018.40 | 1,127.60 | 1,000.00 | 1,123.40 | 1,123.40 | 9.59% | 866,490 |
| 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 |