Skip to main content
logo
RPG Life Sciences Limited (NSE:RPGLIFE)
India flag India · Delayed Price · Currency is INR
2,949.90
-87.20 (-2.87%)
Oct 1, 2026, 3:30 PM IST

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,036.503,037.102,874.902,930.702,930.70-3.50%36,208
Sep 30, 20263,103.603,112.802,986.003,037.103,037.10-1.69%46,586
Sep 29, 20262,935.003,125.002,926.303,089.203,089.204.54%96,080
Sep 28, 20263,055.003,087.902,930.702,955.102,955.10-3.13%46,167
Sep 25, 20262,878.003,127.802,863.503,050.603,050.605.20%111,001
Sep 24, 20263,040.003,040.602,880.602,899.902,899.90-4.15%62,443
Sep 23, 20262,771.603,047.202,727.103,025.403,025.4010.14%143,445
Sep 22, 20262,760.302,819.902,722.102,746.902,746.90-0.48%7,450
Sep 21, 20262,809.002,828.802,746.102,760.202,760.20-1.51%5,208
Sep 18, 20262,824.502,882.902,742.202,802.402,802.40-0.78%17,373
Sep 17, 20262,754.002,889.002,696.802,824.502,824.503.12%18,681
Sep 16, 20262,691.102,760.002,630.502,739.102,739.100.75%14,164
Sep 15, 20262,709.002,918.202,685.002,718.802,718.800.75%60,664
Sep 11, 20262,794.302,794.302,680.002,698.602,698.60-3.02%17,821
Sep 10, 20262,789.002,844.002,745.002,782.702,782.70-1.04%11,654
Sep 9, 20262,848.002,961.902,796.102,812.002,812.000.34%51,216
Sep 8, 20262,673.002,870.002,642.102,802.602,802.604.83%28,308
Sep 7, 20262,746.002,781.102,651.002,673.402,673.40-1.77%13,615
Sep 4, 20262,652.402,739.002,638.902,721.602,721.602.61%20,463
Sep 3, 20262,596.902,698.902,583.102,652.402,652.403.41%25,736
Sep 2, 20262,590.502,591.302,550.002,564.902,564.90-0.99%7,011
Sep 1, 20262,665.002,665.002,578.002,590.502,590.50-1.46%5,524
Aug 31, 20262,525.002,678.902,509.102,629.002,629.003.60%22,012
Aug 28, 20262,582.302,582.302,490.102,537.602,537.60-1.17%15,329
Aug 27, 20262,592.702,617.002,560.002,567.602,567.60-0.97%5,515
Aug 26, 20262,584.502,623.002,580.302,592.702,592.700.32%3,847
Aug 25, 20262,640.002,647.602,560.002,584.502,584.50-1.48%9,912
Aug 24, 20262,636.602,666.202,610.002,623.402,623.40-0.50%9,098
Aug 21, 20262,654.802,672.902,612.202,636.602,636.60-0.69%4,789
Aug 20, 20262,699.002,699.002,646.202,654.802,654.80-0.48%4,053
Aug 19, 20262,699.002,699.002,640.802,667.702,667.70-1.30%9,044
Aug 18, 20262,741.302,770.002,663.002,702.702,702.70-1.41%11,456
Aug 17, 20262,772.002,822.902,720.002,741.302,741.30-1.47%14,587
Aug 14, 20262,830.502,843.002,757.802,782.302,782.30-1.70%14,339
Aug 13, 20262,605.502,867.002,605.502,830.502,830.508.34%79,874
Aug 12, 20262,625.002,645.802,604.002,612.702,612.70-0.79%6,528
Aug 11, 20262,625.002,688.002,605.802,633.402,633.40-0.17%6,795
Aug 10, 20262,662.002,698.202,625.002,638.002,638.00-0.88%9,798
Aug 7, 20262,660.102,709.902,645.802,661.302,661.30-1.03%9,022
Aug 6, 20262,724.002,765.002,657.002,688.902,688.90-0.70%11,038
Aug 5, 20262,778.302,778.302,662.502,707.802,707.80-1.38%12,606
Aug 4, 20262,784.202,791.802,727.102,745.702,745.70-0.40%8,328
Aug 3, 20262,780.002,819.502,727.302,756.802,756.80-0.41%14,650
Jul 31, 20262,829.902,836.902,752.002,768.202,768.20-0.36%14,230
Jul 30, 20262,863.402,899.802,770.002,778.102,778.10-2.53%23,373
Jul 29, 20262,950.003,019.702,768.902,850.202,850.20-1.33%53,983
Jul 28, 20262,920.002,924.602,850.002,888.702,888.70-1.35%8,327
Jul 27, 20262,920.502,984.902,900.002,928.102,928.10-0.30%16,187
Jul 24, 20262,870.003,010.202,800.002,937.002,937.001.19%12,138
Jul 23, 20262,995.002,995.002,887.202,902.502,902.50-3.41%10,544