Skip to main content
logo
RPG Life Sciences Limited (NSE:RPGLIFE)
India flag India · Delayed Price · Currency is INR
2,262.70
-18.90 (-0.83%)
Aug 14, 2025, 3:29 PM IST

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20252,340.702,340.702,282.602,294.002,294.00-2.00%4,042
Aug 8, 20252,280.602,368.902,252.102,340.702,340.702.64%14,635
Aug 7, 20252,250.002,290.102,247.502,280.602,280.60-0.59%12,651
Aug 6, 20252,330.002,341.202,274.802,294.202,294.20-1.59%11,453
Aug 5, 20252,340.002,354.402,300.002,331.202,331.20-0.79%9,816
Aug 4, 20252,350.702,365.202,331.202,349.802,349.80-0.04%7,778
Aug 1, 20252,385.102,401.402,334.202,350.702,350.70-2.09%12,442
Jul 31, 20252,379.902,424.002,344.802,401.002,401.00-0.20%24,441
Jul 30, 20252,289.002,474.502,249.402,405.802,405.806.46%52,510
Jul 29, 20252,245.002,315.002,197.502,259.902,259.900.66%44,897
Jul 28, 20252,400.102,410.102,227.802,245.002,245.00-9.90%135,817
Jul 25, 20252,500.102,539.402,420.202,491.802,491.80-0.99%22,393
Jul 24, 20252,475.102,549.802,475.102,516.602,516.600.89%10,557
Jul 23, 20252,581.302,603.502,442.002,494.302,494.30-3.37%28,839
Jul 22, 20252,580.002,622.602,529.602,581.302,581.30-0.60%20,197
Jul 21, 20252,530.402,669.002,501.302,596.802,596.803.56%35,532
Jul 18, 20252,551.102,569.202,472.302,507.502,507.50-1.62%39,031
Jul 17, 20252,644.002,658.002,530.202,548.802,548.80-4.10%35,798
Jul 16, 20252,579.002,715.202,508.002,657.802,657.803.94%53,078
Jul 15, 20252,555.502,569.002,476.202,557.002,557.002.56%54,612
Jul 14, 20252,541.502,541.502,461.102,493.202,493.20-1.31%22,672
Jul 11, 20252,520.102,575.002,519.902,526.202,526.20-0.48%17,230
Jul 10, 20252,525.002,567.902,511.002,538.502,538.500.55%15,309
Jul 9, 20252,590.002,590.002,507.102,524.702,524.70-1.81%21,831
Jul 8, 20252,653.002,681.802,554.902,571.202,571.20-3.05%33,206
Jul 7, 20252,532.902,725.002,510.102,652.202,652.205.25%113,397
Jul 4, 20252,519.002,549.002,490.102,519.902,519.900.70%14,147
Jul 3, 20252,500.002,543.502,468.002,502.302,502.300.15%14,812
Jul 2, 20252,559.002,559.002,470.002,498.502,498.50-1.47%16,354
Jul 1, 20252,530.002,585.002,487.602,535.802,535.802.22%34,993
Jun 30, 20252,411.802,490.002,411.802,480.802,480.803.32%30,798
Jun 27, 20252,405.002,443.302,384.002,401.002,401.00-1.12%17,047
Jun 26, 20252,458.802,469.702,395.702,428.202,404.20-0.58%14,267
Jun 25, 20252,421.002,462.002,395.102,442.402,418.261.58%16,358
Jun 24, 20252,434.002,439.902,388.802,404.502,380.73-0.39%14,586
Jun 23, 20252,325.002,449.802,322.002,413.902,390.041.35%22,976
Jun 20, 20252,419.902,477.002,330.002,381.702,358.16-1.45%50,382
Jun 19, 20252,265.002,440.002,259.402,416.702,392.816.88%107,977
Jun 18, 20252,344.102,363.602,245.102,261.102,238.75-4.12%27,958
Jun 17, 20252,450.002,459.002,336.002,358.302,334.99-1.71%34,670
Jun 16, 20252,370.002,442.502,334.702,399.302,375.592.47%61,583
Jun 13, 20252,218.002,375.002,196.002,341.502,318.364.28%63,054
Jun 12, 20252,219.702,400.002,213.202,245.302,223.111.93%108,783
Jun 11, 20252,189.402,215.602,140.002,202.802,181.031.11%18,212
Jun 10, 20252,167.502,206.002,159.102,178.602,157.071.10%13,161
Jun 9, 20252,121.702,162.002,121.702,154.802,133.500.61%18,139
Jun 6, 20252,165.002,182.002,135.902,141.702,120.53-1.27%12,390