Skip to main content
logo
RPG Life Sciences Limited (NSE:RPGLIFE)
India flag India · Delayed Price · Currency is INR
2,135.70
-80.50 (-3.63%)
Jan 23, 2026, 3:30 PM IST

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,190.002,222.502,130.102,135.702,135.70-3.63%4,017
Jan 22, 20262,214.502,230.002,183.002,216.202,216.200.57%2,994
Jan 21, 20262,227.002,229.902,169.002,203.602,203.60-1.10%6,828
Jan 20, 20262,288.002,300.002,218.002,228.002,228.00-2.86%9,034
Jan 19, 20262,266.602,321.502,266.602,293.502,293.50-0.59%5,523
Jan 16, 20262,279.402,357.902,279.402,307.202,307.20-0.30%5,963
Jan 14, 20262,281.102,320.102,281.002,314.102,314.10-0.06%3,447
Jan 13, 20262,313.102,331.002,283.102,315.602,315.60-0.08%3,626
Jan 12, 20262,310.002,347.702,294.502,317.402,317.40-1.05%9,325
Jan 9, 20262,335.002,350.902,275.902,342.002,342.000.33%8,170
Jan 8, 20262,320.002,357.002,302.002,334.302,334.300.06%9,612
Jan 7, 20262,302.602,357.902,295.402,332.802,332.800.43%3,448
Jan 6, 20262,310.002,340.002,296.902,322.802,322.800.52%3,180
Jan 5, 20262,302.502,354.502,288.102,310.702,310.70-0.08%5,522
Jan 2, 20262,285.002,330.002,285.002,312.502,312.50-0.01%4,194
Jan 1, 20262,322.302,330.102,280.002,312.702,312.70-0.41%4,247
Dec 31, 20252,260.002,334.802,247.102,322.302,322.301.65%8,623
Dec 30, 20252,310.002,317.602,251.102,284.602,284.60-1.75%5,426
Dec 29, 20252,325.002,370.002,302.002,325.402,325.40-1.57%5,687
Dec 26, 20252,352.302,373.802,341.302,362.602,362.600.44%1,618
Dec 24, 20252,330.002,371.702,330.002,352.302,352.30-0.05%2,228
Dec 23, 20252,306.602,357.102,306.602,353.402,353.400.87%2,881
Dec 22, 20252,343.402,365.202,321.102,333.102,333.10-0.44%3,859
Dec 19, 20252,355.002,376.002,301.002,343.402,343.400.10%4,275
Dec 18, 20252,332.602,369.002,309.002,341.002,341.00-1.14%3,829
Dec 17, 20252,298.502,392.202,298.502,368.102,368.102.00%6,824
Dec 16, 20252,377.602,387.302,312.002,321.702,321.70-2.06%2,719
Dec 15, 20252,304.902,374.302,175.002,370.502,370.502.34%10,134
Dec 12, 20252,290.002,330.002,287.802,316.402,316.400.46%5,767
Dec 11, 20252,280.002,320.002,266.102,305.702,305.700.34%3,765
Dec 10, 20252,263.802,328.002,263.802,297.802,297.80-0.02%9,404
Dec 9, 20252,241.102,305.902,190.202,298.302,298.302.38%15,459
Dec 8, 20252,201.002,252.002,175.002,244.902,244.901.99%12,700
Dec 5, 20252,216.002,222.002,196.002,201.002,201.00-0.33%4,548
Dec 4, 20252,195.002,243.902,195.002,208.302,208.30-0.10%3,251
Dec 3, 20252,215.002,228.002,194.702,210.602,210.60-0.20%3,941
Dec 2, 20252,225.202,234.902,203.002,215.002,215.00-0.46%4,454
Dec 1, 20252,297.402,297.402,212.102,225.202,225.20-2.32%6,293
Nov 28, 20252,230.102,292.202,218.602,278.102,278.102.15%5,465
Nov 27, 20252,231.702,237.802,196.002,230.102,230.10-0.07%6,526
Nov 26, 20252,264.502,267.902,222.202,231.702,231.70-0.87%4,331
Nov 25, 20252,261.502,261.502,227.502,251.202,251.200.16%3,881
Nov 24, 20252,250.002,267.202,207.702,247.702,247.70-0.28%9,471
Nov 21, 20252,239.002,263.902,212.302,254.002,254.001.30%8,029
Nov 20, 20252,254.902,275.002,214.902,225.002,225.00-1.20%5,556
Nov 19, 20252,302.102,329.202,240.002,252.102,252.10-2.07%33,863
Nov 18, 20252,316.602,331.502,278.802,299.802,299.80-0.46%77,803
Nov 17, 20252,293.302,343.502,293.302,310.402,310.400.75%5,158
Nov 14, 20252,310.002,349.502,280.302,293.302,293.30-1.73%4,690
Nov 13, 20252,370.002,370.002,310.102,333.602,333.60-0.93%5,874