RPSG Ventures Limited (NSE:RPSGVENT)
India · Delayed Price · Currency is INR 866.00
-6.70 (-0.77%)
Aug 29, 2025, 3:29 PM IST
RPSG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 872.70 | 887.95 | 852.00 | 863.05 | 863.05 | -1.11% | 29,122 |
| Aug 28, 2025 | 878.00 | 889.45 | 867.00 | 872.70 | 872.70 | -1.23% | 36,659 |
| Aug 26, 2025 | 912.10 | 912.10 | 875.00 | 883.60 | 883.60 | -2.15% | 43,976 |
| Aug 25, 2025 | 909.40 | 920.95 | 893.00 | 903.05 | 903.05 | -1.09% | 47,148 |
| Aug 22, 2025 | 924.00 | 930.05 | 902.00 | 913.00 | 913.00 | -0.94% | 80,766 |
| Aug 21, 2025 | 916.60 | 931.00 | 909.35 | 921.70 | 921.70 | 0.56% | 50,314 |
| Aug 20, 2025 | 910.00 | 932.00 | 910.00 | 916.60 | 916.60 | -0.27% | 25,398 |
| Aug 19, 2025 | 897.95 | 920.40 | 888.35 | 919.05 | 919.05 | 3.36% | 27,998 |
| Aug 18, 2025 | 883.00 | 900.15 | 883.00 | 889.15 | 889.15 | 0.89% | 26,940 |
| Aug 14, 2025 | 907.75 | 907.75 | 875.00 | 881.35 | 881.35 | -1.46% | 18,988 |
| Aug 13, 2025 | 893.95 | 898.20 | 885.05 | 894.40 | 894.40 | 1.05% | 14,739 |
| Aug 12, 2025 | 879.15 | 901.70 | 879.15 | 885.10 | 885.10 | 0.68% | 18,120 |
| Aug 11, 2025 | 880.85 | 897.55 | 868.45 | 879.15 | 879.15 | 0.30% | 26,452 |
| Aug 8, 2025 | 885.25 | 905.55 | 872.30 | 876.50 | 876.50 | -1.10% | 53,709 |
| Aug 7, 2025 | 915.80 | 915.80 | 877.80 | 886.25 | 886.25 | -3.23% | 66,167 |
| Aug 6, 2025 | 913.70 | 925.00 | 911.35 | 915.80 | 915.80 | 0.23% | 20,032 |
| Aug 5, 2025 | 920.00 | 928.25 | 910.70 | 913.70 | 913.70 | -0.49% | 20,907 |
| Aug 4, 2025 | 978.00 | 978.00 | 912.20 | 918.20 | 918.20 | -5.10% | 52,191 |
| Aug 1, 2025 | 1,000.00 | 1,005.00 | 940.30 | 967.50 | 967.50 | -3.14% | 77,449 |
| Jul 31, 2025 | 990.00 | 1,010.00 | 968.35 | 998.90 | 998.90 | 0.28% | 47,642 |
| Jul 30, 2025 | 994.90 | 1,005.00 | 969.65 | 996.10 | 996.10 | 0.88% | 56,361 |
| Jul 29, 2025 | 979.00 | 999.90 | 958.40 | 987.40 | 987.40 | 3.77% | 76,963 |
| Jul 28, 2025 | 994.00 | 1,001.60 | 945.15 | 951.50 | 951.50 | -4.51% | 69,962 |
| Jul 25, 2025 | 980.00 | 1,017.00 | 972.75 | 996.45 | 996.45 | 1.70% | 143,281 |
| Jul 24, 2025 | 959.00 | 1,027.00 | 952.55 | 979.75 | 979.75 | 2.74% | 251,572 |
| Jul 23, 2025 | 934.95 | 959.25 | 931.00 | 953.60 | 953.60 | 2.37% | 56,397 |
| Jul 22, 2025 | 947.95 | 948.00 | 918.80 | 931.50 | 931.50 | -0.78% | 42,548 |
| Jul 21, 2025 | 905.00 | 949.95 | 888.00 | 938.80 | 938.80 | 4.60% | 122,170 |
| Jul 18, 2025 | 907.00 | 910.00 | 890.00 | 897.55 | 897.55 | -0.27% | 23,958 |
| Jul 17, 2025 | 900.20 | 904.80 | 889.95 | 899.95 | 899.95 | -0.03% | 20,509 |
| Jul 16, 2025 | 911.90 | 914.30 | 892.00 | 900.20 | 900.20 | -0.78% | 16,084 |
| Jul 15, 2025 | 876.30 | 910.40 | 876.30 | 907.25 | 907.25 | 3.53% | 23,190 |
| Jul 14, 2025 | 881.50 | 882.55 | 869.30 | 876.30 | 876.30 | -0.74% | 15,669 |
| Jul 11, 2025 | 891.60 | 898.20 | 880.15 | 882.85 | 882.85 | -1.48% | 35,620 |
| Jul 10, 2025 | 904.90 | 910.00 | 890.00 | 896.15 | 896.15 | -0.95% | 22,082 |
| Jul 9, 2025 | 910.80 | 910.80 | 901.15 | 904.70 | 904.70 | 0.14% | 17,638 |
| Jul 8, 2025 | 913.30 | 916.70 | 897.15 | 903.45 | 903.45 | -1.08% | 34,866 |
| Jul 7, 2025 | 926.75 | 928.20 | 904.25 | 913.30 | 913.30 | -1.46% | 19,537 |
| Jul 4, 2025 | 915.50 | 933.00 | 905.45 | 926.85 | 926.85 | 2.01% | 48,340 |
| Jul 3, 2025 | 912.60 | 915.25 | 900.00 | 908.60 | 908.60 | 0.31% | 30,045 |
| Jul 2, 2025 | 903.80 | 917.00 | 901.15 | 905.80 | 905.80 | 0.22% | 23,879 |
| Jul 1, 2025 | 916.40 | 917.10 | 901.00 | 903.80 | 903.80 | -0.63% | 21,935 |
| Jun 30, 2025 | 917.00 | 924.90 | 904.75 | 909.55 | 909.55 | -0.84% | 37,763 |
| Jun 27, 2025 | 920.60 | 937.85 | 913.45 | 917.25 | 917.25 | 0.20% | 30,111 |
| Jun 26, 2025 | 922.70 | 928.00 | 912.80 | 915.45 | 915.45 | -0.47% | 22,098 |
| Jun 25, 2025 | 914.90 | 933.60 | 912.00 | 919.75 | 919.75 | 1.11% | 54,593 |
| Jun 24, 2025 | 911.00 | 926.00 | 905.75 | 909.65 | 909.65 | -0.05% | 28,436 |
| Jun 23, 2025 | 882.05 | 917.00 | 882.05 | 910.15 | 910.15 | 1.99% | 33,024 |
| Jun 20, 2025 | 902.00 | 908.30 | 885.50 | 892.35 | 892.35 | -1.19% | 39,670 |
| Jun 19, 2025 | 924.00 | 930.95 | 897.00 | 903.10 | 903.10 | -1.81% | 42,202 |