RPG Life Sciences Limited (NSE:RPGLIFE)
India · Delayed Price · Currency is INR 2,172.40
-52.30 (-2.35%)
Jun 1, 2026, 3:29 PM IST
RPG Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,235.10 | 2,258.80 | 2,187.20 | 2,224.70 | 2,224.70 | -0.35% | 12,035 |
| May 27, 2026 | 2,221.00 | 2,246.00 | 2,200.00 | 2,232.60 | 2,232.60 | 0.85% | 10,588 |
| May 26, 2026 | 2,253.70 | 2,300.70 | 2,205.00 | 2,213.70 | 2,213.70 | -1.77% | 5,790 |
| May 25, 2026 | 2,308.00 | 2,327.90 | 2,243.00 | 2,253.70 | 2,253.70 | -1.75% | 10,256 |
| May 22, 2026 | 2,274.20 | 2,329.00 | 2,253.60 | 2,293.90 | 2,293.90 | 0.87% | 5,922 |
| May 21, 2026 | 2,300.00 | 2,330.90 | 2,269.90 | 2,274.20 | 2,274.20 | -1.12% | 3,758 |
| May 20, 2026 | 2,285.80 | 2,355.00 | 2,285.00 | 2,300.00 | 2,300.00 | 0.76% | 10,013 |
| May 19, 2026 | 2,273.00 | 2,332.00 | 2,273.00 | 2,282.60 | 2,282.60 | -0.79% | 4,490 |
| May 18, 2026 | 2,270.50 | 2,342.90 | 2,249.10 | 2,300.80 | 2,300.80 | 0.36% | 8,429 |
| May 15, 2026 | 2,348.00 | 2,385.00 | 2,270.10 | 2,292.50 | 2,292.50 | -2.38% | 6,196 |
| May 14, 2026 | 2,348.50 | 2,375.00 | 2,278.00 | 2,348.40 | 2,348.40 | 0.65% | 7,333 |
| May 13, 2026 | 2,301.60 | 2,383.90 | 2,301.60 | 2,333.20 | 2,333.20 | 0.96% | 8,445 |
| May 12, 2026 | 2,400.00 | 2,416.70 | 2,298.90 | 2,311.10 | 2,311.10 | -4.27% | 9,010 |
| May 11, 2026 | 2,480.00 | 2,480.00 | 2,409.00 | 2,414.20 | 2,414.20 | -1.99% | 11,678 |
| May 8, 2026 | 2,500.00 | 2,503.30 | 2,434.10 | 2,463.10 | 2,463.10 | -1.16% | 15,609 |
| May 7, 2026 | 2,400.00 | 2,524.90 | 2,378.20 | 2,492.00 | 2,492.00 | 4.79% | 49,294 |
| May 6, 2026 | 2,364.00 | 2,396.00 | 2,301.10 | 2,378.10 | 2,378.10 | 2.41% | 24,402 |
| May 5, 2026 | 2,397.20 | 2,413.40 | 2,308.00 | 2,322.20 | 2,322.20 | -3.92% | 78,974 |
| May 4, 2026 | 2,314.00 | 2,485.00 | 2,295.00 | 2,417.00 | 2,417.00 | 5.32% | 181,126 |
| Apr 30, 2026 | 2,049.90 | 2,336.60 | 2,049.90 | 2,295.00 | 2,295.00 | 13.03% | 1,683,294 |
| Apr 29, 2026 | 2,047.00 | 2,087.90 | 2,022.40 | 2,030.50 | 2,030.50 | -0.75% | 7,891 |
| Apr 28, 2026 | 2,016.80 | 2,074.90 | 2,016.80 | 2,045.80 | 2,045.80 | 1.69% | 16,695 |
| Apr 27, 2026 | 2,011.90 | 2,065.90 | 2,003.70 | 2,011.80 | 2,011.80 | -1.05% | 19,617 |
| Apr 24, 2026 | 2,015.00 | 2,080.00 | 1,986.70 | 2,033.10 | 2,033.10 | 1.08% | 17,857 |
| Apr 23, 2026 | 1,972.00 | 2,078.30 | 1,971.60 | 2,011.40 | 2,011.40 | 2.35% | 15,560 |
| Apr 22, 2026 | 1,977.80 | 1,999.90 | 1,953.90 | 1,965.20 | 1,965.20 | -1.68% | 5,043 |
| Apr 21, 2026 | 2,029.00 | 2,029.00 | 1,992.90 | 1,998.70 | 1,998.70 | -0.80% | 2,937 |
| Apr 20, 2026 | 2,023.80 | 2,048.80 | 1,970.00 | 2,014.90 | 2,014.90 | -0.48% | 13,634 |
| Apr 17, 2026 | 1,914.90 | 2,044.90 | 1,892.20 | 2,024.60 | 2,024.60 | 6.56% | 119,548 |
| Apr 16, 2026 | 1,944.90 | 1,945.00 | 1,889.60 | 1,900.00 | 1,900.00 | -1.00% | 17,959 |
| Apr 15, 2026 | 1,873.10 | 1,924.20 | 1,873.10 | 1,919.10 | 1,919.10 | 2.16% | 11,368 |
| Apr 13, 2026 | 1,881.00 | 1,904.90 | 1,851.00 | 1,878.50 | 1,878.50 | -0.13% | 3,818 |
| Apr 10, 2026 | 1,903.10 | 1,905.30 | 1,860.80 | 1,881.00 | 1,881.00 | -0.32% | 8,264 |
| Apr 9, 2026 | 1,881.20 | 1,902.00 | 1,877.10 | 1,887.10 | 1,887.10 | 0.77% | 4,080 |
| Apr 8, 2026 | 1,930.00 | 1,950.00 | 1,856.10 | 1,872.60 | 1,872.60 | -0.96% | 9,917 |
| Apr 7, 2026 | 1,913.70 | 1,920.00 | 1,888.00 | 1,890.80 | 1,890.80 | -0.51% | 2,372 |
| Apr 6, 2026 | 1,901.00 | 1,930.00 | 1,888.30 | 1,900.50 | 1,900.50 | -1.08% | 3,171 |
| Apr 2, 2026 | 1,890.00 | 1,930.00 | 1,840.40 | 1,921.20 | 1,921.20 | 2.32% | 4,086 |
| Apr 1, 2026 | 1,941.10 | 1,941.10 | 1,855.00 | 1,877.60 | 1,877.60 | 1.07% | 4,494 |
| Mar 30, 2026 | 1,860.00 | 1,888.00 | 1,793.30 | 1,857.70 | 1,857.70 | -0.37% | 15,589 |
| Mar 27, 2026 | 1,911.90 | 1,911.90 | 1,852.50 | 1,864.60 | 1,864.60 | -2.96% | 9,322 |
| Mar 25, 2026 | 1,790.20 | 1,934.00 | 1,790.20 | 1,921.50 | 1,921.50 | 7.87% | 14,701 |
| Mar 24, 2026 | 1,750.90 | 1,818.00 | 1,741.00 | 1,781.30 | 1,781.30 | 2.14% | 13,691 |
| Mar 23, 2026 | 1,870.00 | 1,879.50 | 1,733.00 | 1,744.00 | 1,744.00 | -7.22% | 13,786 |
| Mar 20, 2026 | 1,825.00 | 1,901.20 | 1,825.00 | 1,879.70 | 1,879.70 | 3.12% | 9,603 |
| Mar 19, 2026 | 1,896.70 | 1,896.70 | 1,815.00 | 1,822.90 | 1,822.90 | -5.33% | 9,886 |
| Mar 18, 2026 | 1,880.00 | 1,929.00 | 1,843.90 | 1,925.60 | 1,925.60 | 1.44% | 16,376 |
| Mar 17, 2026 | 1,889.30 | 1,922.80 | 1,884.10 | 1,898.20 | 1,898.20 | 0.18% | 4,242 |
| Mar 16, 2026 | 1,880.90 | 1,935.60 | 1,850.00 | 1,894.70 | 1,894.70 | 0.73% | 14,247 |
| Mar 13, 2026 | 1,935.40 | 1,954.00 | 1,863.70 | 1,881.00 | 1,881.00 | -4.27% | 7,685 |