Skip to main content
logo
RPG Life Sciences Limited (NSE:RPGLIFE)
India flag India · Delayed Price · Currency is INR
2,277.40
-0.70 (-0.03%)
Jun 19, 2026, 3:30 PM IST

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,280.002,289.002,255.502,284.70-0.29%1,660
Jun 18, 20262,330.002,330.102,274.002,278.102,278.10-1.04%5,366
Jun 17, 20262,288.802,331.002,272.102,302.002,302.000.58%6,088
Jun 16, 20262,286.202,321.902,262.702,288.702,288.70-0.39%10,157
Jun 15, 20262,258.102,331.902,226.202,297.702,297.703.65%17,951
Jun 12, 20262,204.902,308.802,188.202,216.702,216.700.78%20,682
Jun 11, 20262,115.002,314.702,108.702,199.602,199.604.34%125,079
Jun 10, 20262,121.002,138.902,090.402,108.202,108.20-0.42%4,836
Jun 9, 20262,089.002,119.502,081.702,117.102,117.101.35%3,798
Jun 8, 20262,154.902,199.702,065.302,089.002,089.00-3.36%11,619
Jun 5, 20262,161.002,184.702,100.002,161.602,161.600.12%11,853
Jun 4, 20262,189.602,209.802,137.202,159.102,159.10-1.78%9,718
Jun 3, 20262,190.002,257.502,185.002,198.202,198.200.25%5,434
Jun 2, 20262,183.502,232.002,170.002,192.702,192.700.93%4,851
Jun 1, 20262,224.002,224.002,163.302,172.402,172.40-2.35%3,358
May 29, 20262,235.102,258.802,187.202,224.702,224.70-0.35%12,035
May 27, 20262,221.002,246.002,200.002,232.602,232.600.85%10,588
May 26, 20262,253.702,300.702,205.002,213.702,213.70-1.77%5,790
May 25, 20262,308.002,327.902,243.002,253.702,253.70-1.75%10,256
May 22, 20262,274.202,329.002,253.602,293.902,293.900.87%5,922
May 21, 20262,300.002,330.902,269.902,274.202,274.20-1.12%3,758
May 20, 20262,285.802,355.002,285.002,300.002,300.000.76%10,013
May 19, 20262,273.002,332.002,273.002,282.602,282.60-0.79%4,490
May 18, 20262,270.502,342.902,249.102,300.802,300.800.36%8,429
May 15, 20262,348.002,385.002,270.102,292.502,292.50-2.38%6,196
May 14, 20262,348.502,375.002,278.002,348.402,348.400.65%7,333
May 13, 20262,301.602,383.902,301.602,333.202,333.200.96%8,445
May 12, 20262,400.002,416.702,298.902,311.102,311.10-4.27%9,010
May 11, 20262,480.002,480.002,409.002,414.202,414.20-1.99%11,678
May 8, 20262,500.002,503.302,434.102,463.102,463.10-1.16%15,609
May 7, 20262,400.002,524.902,378.202,492.002,492.004.79%49,294
May 6, 20262,364.002,396.002,301.102,378.102,378.102.41%24,402
May 5, 20262,397.202,413.402,308.002,322.202,322.20-3.92%78,974
May 4, 20262,314.002,485.002,295.002,417.002,417.005.32%181,126
Apr 30, 20262,049.902,336.602,049.902,295.002,295.0013.03%1,683,294
Apr 29, 20262,047.002,087.902,022.402,030.502,030.50-0.75%7,891
Apr 28, 20262,016.802,074.902,016.802,045.802,045.801.69%16,695
Apr 27, 20262,011.902,065.902,003.702,011.802,011.80-1.05%19,617
Apr 24, 20262,015.002,080.001,986.702,033.102,033.101.08%17,857
Apr 23, 20261,972.002,078.301,971.602,011.402,011.402.35%15,560
Apr 22, 20261,977.801,999.901,953.901,965.201,965.20-1.68%5,043
Apr 21, 20262,029.002,029.001,992.901,998.701,998.70-0.80%2,937
Apr 20, 20262,023.802,048.801,970.002,014.902,014.90-0.48%13,634
Apr 17, 20261,914.902,044.901,892.202,024.602,024.606.56%119,548
Apr 16, 20261,944.901,945.001,889.601,900.001,900.00-1.00%17,959
Apr 15, 20261,873.101,924.201,873.101,919.101,919.102.16%11,368
Apr 13, 20261,881.001,904.901,851.001,878.501,878.50-0.13%3,818
Apr 10, 20261,903.101,905.301,860.801,881.001,881.00-0.32%8,264
Apr 9, 20261,881.201,902.001,877.101,887.101,887.100.77%4,080
Apr 8, 20261,930.001,950.001,856.101,872.601,872.60-0.96%9,917