Skip to main content
logo
RPG Life Sciences Limited (NSE:RPGLIFE)
India flag India · Delayed Price · Currency is INR
2,354.80
+9.70 (0.41%)
Oct 24, 2025, 3:30 PM IST

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,367.502,394.802,312.002,354.802,354.800.41%11,386
Oct 23, 20252,421.202,428.002,333.002,345.102,345.10-2.76%10,710
Oct 21, 20252,400.102,431.602,400.102,411.602,411.600.48%3,410
Oct 20, 20252,277.802,421.902,210.802,400.102,400.105.37%210,151
Oct 17, 20252,287.002,310.002,262.402,277.802,277.80-1.22%5,609
Oct 16, 20252,307.502,321.802,287.802,306.002,306.000.65%5,355
Oct 15, 20252,283.102,348.002,277.102,291.002,291.00-0.57%5,566
Oct 14, 20252,313.002,333.202,255.002,304.102,304.100.31%104,717
Oct 13, 20252,322.602,332.802,276.102,297.002,297.00-0.91%4,473
Oct 10, 20252,260.002,349.602,260.002,318.002,318.002.21%4,329
Oct 9, 20252,263.802,279.702,254.002,267.802,267.800.01%4,752
Oct 8, 20252,241.702,299.002,241.702,267.502,267.50-0.87%3,995
Oct 7, 20252,256.402,293.102,248.602,287.402,287.401.55%4,665
Oct 6, 20252,272.002,289.002,228.902,252.402,252.40-0.76%5,846
Oct 3, 20252,263.502,281.202,250.002,269.702,269.700.22%3,283
Oct 1, 20252,234.202,300.002,234.202,264.802,264.801.37%5,759
Sep 30, 20252,244.302,272.502,225.002,234.202,234.20-0.45%4,056
Sep 29, 20252,305.202,330.702,222.202,244.302,244.30-2.64%7,291
Sep 26, 20252,400.902,400.902,290.202,305.202,305.20-3.99%11,630
Sep 25, 20252,399.902,409.702,376.002,400.902,400.900.27%5,735
Sep 24, 20252,404.302,430.102,383.102,394.402,394.40-0.41%3,164
Sep 23, 20252,419.002,432.102,383.002,404.302,404.300.01%11,122
Sep 22, 20252,440.902,459.202,395.102,404.002,404.00-1.51%5,178
Sep 19, 20252,411.002,463.202,374.602,440.902,440.901.93%16,847
Sep 18, 20252,399.402,409.202,374.002,394.602,394.60-0.20%11,458
Sep 17, 20252,388.702,412.402,386.302,399.402,399.400.45%4,464
Sep 16, 20252,343.002,395.002,342.002,388.702,388.701.79%10,479
Sep 15, 20252,380.302,415.002,319.702,346.602,346.60-1.42%11,731
Sep 12, 20252,383.002,403.402,355.902,380.302,380.30-0.37%11,409
Sep 11, 20252,401.602,430.502,380.502,389.202,389.20-0.52%5,784
Sep 10, 20252,396.002,414.302,385.002,401.602,401.600.23%4,900
Sep 9, 20252,387.002,427.902,360.102,396.002,396.000.96%8,157
Sep 8, 20252,398.002,424.002,362.002,373.102,373.10-0.20%6,787
Sep 5, 20252,372.902,430.002,352.302,377.902,377.900.17%7,742
Sep 4, 20252,385.502,405.002,350.102,373.802,373.800.19%6,167
Sep 3, 20252,326.102,396.002,326.102,369.202,369.201.42%6,936
Sep 2, 20252,338.602,396.002,326.002,336.002,336.00-0.16%8,620
Sep 1, 20252,302.102,348.702,300.002,339.802,339.800.83%5,168
Aug 29, 20252,310.402,360.002,301.802,320.502,320.50-0.23%9,443
Aug 28, 20252,301.502,347.302,264.302,325.802,325.801.05%13,025
Aug 26, 20252,361.002,361.002,290.002,301.602,301.60-1.94%11,710
Aug 25, 20252,368.002,378.002,335.202,347.102,347.10-0.47%7,517
Aug 22, 20252,340.802,370.802,326.202,358.202,358.200.74%5,610
Aug 21, 20252,359.002,365.902,311.702,340.802,340.80-0.12%9,186
Aug 20, 20252,291.002,357.602,290.802,343.602,343.602.30%9,797
Aug 19, 20252,289.902,324.702,275.002,291.002,291.000.32%15,012
Aug 18, 20252,278.502,329.902,254.802,283.602,283.600.92%11,144
Aug 14, 20252,297.502,303.902,251.702,262.702,262.70-0.83%6,228
Aug 13, 20252,300.002,306.002,261.102,281.602,281.60-0.46%9,674
Aug 12, 20252,310.002,316.702,262.702,292.102,292.10-0.08%6,547