Skip to main content
logo
RPG Life Sciences Limited (NSE:RPGLIFE)
India flag India · Delayed Price · Currency is INR
2,636.60
-18.20 (-0.69%)
Aug 21, 2026, 3:29 PM IST

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 20263,003.003,080.002,918.503,004.903,004.900.23%35,062
Jul 21, 20263,067.903,082.002,900.402,997.902,997.90-0.64%35,272
Jul 20, 20262,854.503,063.602,822.903,017.103,017.105.50%116,123
Jul 17, 20262,915.002,939.902,826.102,859.802,859.80-2.13%16,931
Jul 16, 20262,978.102,992.802,880.102,921.902,921.90-1.89%27,951
Jul 15, 20262,775.002,993.802,722.502,978.102,978.108.68%146,433
Jul 14, 20262,805.002,861.902,735.002,740.202,740.20-2.93%20,009
Jul 13, 20262,823.602,956.002,803.502,822.902,822.90-1.19%65,828
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