RPG Life Sciences Limited (NSE:RPGLIFE)
India · Delayed Price · Currency is INR 1,864.60
-56.90 (-2.96%)
At close: Mar 27, 2026
RPG Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,911.90 | 1,911.90 | 1,852.50 | 1,864.60 | 1,864.60 | -2.96% | 9,322 |
| Mar 25, 2026 | 1,790.20 | 1,934.00 | 1,790.20 | 1,921.50 | 1,921.50 | 7.87% | 14,701 |
| Mar 24, 2026 | 1,750.90 | 1,818.00 | 1,741.00 | 1,781.30 | 1,781.30 | 2.14% | 13,691 |
| Mar 23, 2026 | 1,870.00 | 1,879.50 | 1,733.00 | 1,744.00 | 1,744.00 | -7.22% | 13,786 |
| Mar 20, 2026 | 1,825.00 | 1,901.20 | 1,825.00 | 1,879.70 | 1,879.70 | 3.12% | 9,603 |
| Mar 19, 2026 | 1,896.70 | 1,896.70 | 1,815.00 | 1,822.90 | 1,822.90 | -5.33% | 9,886 |
| Mar 18, 2026 | 1,880.00 | 1,929.00 | 1,843.90 | 1,925.60 | 1,925.60 | 1.44% | 16,376 |
| Mar 17, 2026 | 1,889.30 | 1,922.80 | 1,884.10 | 1,898.20 | 1,898.20 | 0.18% | 4,242 |
| Mar 16, 2026 | 1,880.90 | 1,935.60 | 1,850.00 | 1,894.70 | 1,894.70 | 0.73% | 14,247 |
| Mar 13, 2026 | 1,935.40 | 1,954.00 | 1,863.70 | 1,881.00 | 1,881.00 | -4.27% | 7,685 |
| Mar 12, 2026 | 1,875.00 | 1,985.00 | 1,870.00 | 1,964.90 | 1,964.90 | 3.36% | 11,877 |
| Mar 11, 2026 | 1,906.00 | 1,919.80 | 1,880.20 | 1,901.10 | 1,901.10 | -0.39% | 3,598 |
| Mar 10, 2026 | 1,850.00 | 1,921.00 | 1,836.10 | 1,908.60 | 1,908.60 | 2.93% | 7,443 |
| Mar 9, 2026 | 1,870.00 | 1,870.00 | 1,802.90 | 1,854.20 | 1,854.20 | -0.97% | 5,200 |
| Mar 6, 2026 | 1,859.40 | 1,884.10 | 1,848.00 | 1,872.30 | 1,872.30 | -0.19% | 20,874 |
| Mar 5, 2026 | 1,803.90 | 1,882.90 | 1,800.10 | 1,875.90 | 1,875.90 | 3.99% | 9,478 |
| Mar 4, 2026 | 1,796.80 | 1,827.00 | 1,764.20 | 1,803.90 | 1,803.90 | -0.11% | 9,623 |
| Mar 2, 2026 | 1,764.70 | 1,845.20 | 1,764.70 | 1,805.80 | 1,805.80 | -3.66% | 7,962 |
| Feb 27, 2026 | 1,890.00 | 1,909.60 | 1,864.00 | 1,874.40 | 1,874.40 | -1.83% | 5,568 |
| Feb 26, 2026 | 1,920.00 | 1,933.00 | 1,879.40 | 1,909.30 | 1,909.30 | -0.26% | 6,014 |
| Feb 25, 2026 | 1,880.00 | 1,925.00 | 1,875.00 | 1,914.20 | 1,914.20 | 1.69% | 9,690 |
| Feb 24, 2026 | 1,900.00 | 1,915.20 | 1,872.00 | 1,882.30 | 1,882.30 | -1.38% | 7,512 |
| Feb 23, 2026 | 1,903.70 | 1,919.30 | 1,885.00 | 1,908.60 | 1,908.60 | 0.26% | 5,035 |
| Feb 20, 2026 | 1,920.00 | 1,920.00 | 1,899.80 | 1,903.70 | 1,903.70 | -1.18% | 5,806 |
| Feb 19, 2026 | 1,950.00 | 1,970.00 | 1,920.50 | 1,926.50 | 1,926.50 | -1.00% | 4,661 |
| Feb 18, 2026 | 1,971.60 | 1,999.80 | 1,927.00 | 1,945.90 | 1,945.90 | -1.30% | 10,369 |
| Feb 17, 2026 | 1,962.30 | 1,983.90 | 1,956.00 | 1,971.60 | 1,971.60 | 0.47% | 4,034 |
| Feb 16, 2026 | 1,977.80 | 1,983.00 | 1,942.70 | 1,962.30 | 1,962.30 | -0.62% | 5,938 |
| Feb 13, 2026 | 2,004.90 | 2,012.30 | 1,953.10 | 1,974.60 | 1,974.60 | -1.51% | 5,685 |
| Feb 12, 2026 | 2,039.20 | 2,040.00 | 1,995.20 | 2,004.90 | 2,004.90 | -1.59% | 5,675 |
| Feb 11, 2026 | 2,089.40 | 2,089.40 | 2,031.00 | 2,037.30 | 2,037.30 | -1.66% | 4,537 |
| Feb 10, 2026 | 2,030.00 | 2,093.80 | 1,999.20 | 2,071.70 | 2,071.70 | 3.58% | 15,526 |
| Feb 9, 2026 | 1,977.50 | 2,004.00 | 1,950.10 | 2,000.00 | 2,000.00 | 1.24% | 11,331 |
| Feb 6, 2026 | 2,001.10 | 2,001.10 | 1,966.00 | 1,975.50 | 1,975.50 | -1.28% | 5,386 |
| Feb 5, 2026 | 1,961.70 | 2,008.80 | 1,961.70 | 2,001.20 | 2,001.20 | 1.49% | 4,417 |
| Feb 4, 2026 | 1,978.10 | 1,999.00 | 1,956.50 | 1,971.80 | 1,971.80 | -0.32% | 8,086 |
| Feb 3, 2026 | 2,025.00 | 2,030.00 | 1,953.90 | 1,978.10 | 1,978.10 | -0.04% | 11,074 |
| Feb 2, 2026 | 1,981.00 | 2,050.00 | 1,967.00 | 1,978.90 | 1,978.90 | -0.13% | 9,505 |
| Feb 1, 2026 | 1,988.00 | 2,016.00 | 1,965.10 | 1,981.40 | 1,981.40 | -1.32% | 11,608 |
| Jan 30, 2026 | 1,992.20 | 2,015.90 | 1,971.00 | 2,007.90 | 2,007.90 | 1.29% | 10,689 |
| Jan 29, 2026 | 1,993.00 | 2,045.90 | 1,968.00 | 1,982.30 | 1,982.30 | 1.02% | 34,358 |
| Jan 28, 2026 | 1,995.90 | 2,040.00 | 1,880.00 | 1,962.30 | 1,962.30 | -6.65% | 184,467 |
| Jan 27, 2026 | 2,130.00 | 2,135.00 | 2,067.70 | 2,102.20 | 2,102.20 | -1.57% | 8,551 |
| Jan 23, 2026 | 2,190.00 | 2,222.50 | 2,130.10 | 2,135.70 | 2,135.70 | -3.63% | 4,017 |
| Jan 22, 2026 | 2,214.50 | 2,230.00 | 2,183.00 | 2,216.20 | 2,216.20 | 0.57% | 2,994 |
| Jan 21, 2026 | 2,227.00 | 2,229.90 | 2,169.00 | 2,203.60 | 2,203.60 | -1.10% | 6,828 |
| Jan 20, 2026 | 2,288.00 | 2,300.00 | 2,218.00 | 2,228.00 | 2,228.00 | -2.86% | 9,034 |
| Jan 19, 2026 | 2,266.60 | 2,321.50 | 2,266.60 | 2,293.50 | 2,293.50 | -0.59% | 5,523 |
| Jan 16, 2026 | 2,279.40 | 2,357.90 | 2,279.40 | 2,307.20 | 2,307.20 | -0.30% | 5,963 |
| Jan 14, 2026 | 2,281.10 | 2,320.10 | 2,281.00 | 2,314.10 | 2,314.10 | -0.06% | 3,447 |