Skip to main content
logo
RPG Life Sciences Limited (NSE:RPGLIFE)
India flag India · Delayed Price · Currency is INR
2,861.10
+204.30 (7.69%)
Jul 10, 2026, 3:29 PM IST

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,652.502,889.002,613.102,856.902,856.907.53%196,584
Jul 9, 20262,422.002,675.002,366.802,656.802,656.809.41%86,110
Jul 8, 20262,441.002,575.202,436.502,452.302,428.300.49%81,686
Jul 7, 20262,449.002,468.002,399.002,440.302,416.420.98%10,469
Jul 6, 20262,415.802,479.202,385.802,416.502,392.850.03%6,784
Jul 3, 20262,396.102,475.002,396.102,415.802,392.160.92%5,986
Jul 2, 20262,366.702,480.002,352.202,393.702,370.271.75%18,284
Jul 1, 20262,306.002,388.002,305.002,352.602,329.582.62%16,371
Jun 30, 20262,286.302,305.802,262.602,292.502,270.060.62%5,147
Jun 29, 20262,200.002,309.902,200.002,278.402,256.100.09%8,271
Jun 25, 20262,290.002,319.602,275.002,276.402,254.12-0.54%3,993
Jun 24, 20262,298.002,324.802,284.502,288.702,266.30-0.81%2,626
Jun 23, 20262,331.802,397.602,283.802,307.502,284.92-1.16%11,601
Jun 22, 20262,299.602,350.002,277.002,334.602,311.752.51%6,084
Jun 19, 20262,280.002,318.802,255.502,277.402,255.11-0.03%3,109
Jun 18, 20262,330.002,330.102,274.002,278.102,255.80-1.04%5,366
Jun 17, 20262,288.802,331.002,272.102,302.002,279.470.58%6,088
Jun 16, 20262,286.202,321.902,262.702,288.702,266.30-0.39%10,157
Jun 15, 20262,258.102,331.902,226.202,297.702,275.213.65%17,951
Jun 12, 20262,204.902,308.802,188.202,216.702,195.010.78%20,682
Jun 11, 20262,115.002,314.702,108.702,199.602,178.074.34%125,079
Jun 10, 20262,121.002,138.902,090.402,108.202,087.57-0.42%4,836
Jun 9, 20262,089.002,119.502,081.702,117.102,096.381.35%3,798
Jun 8, 20262,154.902,199.702,065.302,089.002,068.56-3.36%11,619
Jun 5, 20262,161.002,184.702,100.002,161.602,140.450.12%11,853
Jun 4, 20262,189.602,209.802,137.202,159.102,137.97-1.78%9,718
Jun 3, 20262,190.002,257.502,185.002,198.202,176.690.25%5,434
Jun 2, 20262,183.502,232.002,170.002,192.702,171.240.93%4,851
Jun 1, 20262,224.002,224.002,163.302,172.402,151.14-2.35%3,358
May 29, 20262,235.102,258.802,187.202,224.702,202.93-0.35%12,035
May 27, 20262,221.002,246.002,200.002,232.602,210.750.85%10,588
May 26, 20262,253.702,300.702,205.002,213.702,192.04-1.77%5,790
May 25, 20262,308.002,327.902,243.002,253.702,231.64-1.75%10,256
May 22, 20262,274.202,329.002,253.602,293.902,271.450.87%5,922
May 21, 20262,300.002,330.902,269.902,274.202,251.94-1.12%3,758
May 20, 20262,285.802,355.002,285.002,300.002,277.490.76%10,013
May 19, 20262,273.002,332.002,273.002,282.602,260.26-0.79%4,490
May 18, 20262,270.502,342.902,249.102,300.802,278.280.36%8,429
May 15, 20262,348.002,385.002,270.102,292.502,270.06-2.38%6,196
May 14, 20262,348.502,375.002,278.002,348.402,325.420.65%7,333
May 13, 20262,301.602,383.902,301.602,333.202,310.370.96%8,445
May 12, 20262,400.002,416.702,298.902,311.102,288.48-4.27%9,010
May 11, 20262,480.002,480.002,409.002,414.202,390.57-1.99%11,678
May 8, 20262,500.002,503.302,434.102,463.102,438.99-1.16%15,609
May 7, 20262,400.002,524.902,378.202,492.002,467.614.79%49,294
May 6, 20262,364.002,396.002,301.102,378.102,354.832.41%24,402
May 5, 20262,397.202,413.402,308.002,322.202,299.47-3.92%78,974
May 4, 20262,314.002,485.002,295.002,417.002,393.355.32%181,126
Apr 30, 20262,049.902,336.602,049.902,295.002,272.5413.03%1,683,294
Apr 29, 20262,047.002,087.902,022.402,030.502,010.63-0.75%7,891