RPSG Ventures Limited (NSE:RPSGVENT)
India · Delayed Price · Currency is INR 709.95
+23.40 (3.41%)
Jan 23, 2026, 3:00 PM IST
RPSG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 665.05 | 697.95 | 662.40 | 686.55 | 686.55 | 3.64% | 44,745 |
| Jan 21, 2026 | 680.00 | 680.40 | 652.75 | 662.45 | 662.45 | -2.99% | 48,364 |
| Jan 20, 2026 | 691.05 | 696.45 | 679.00 | 682.90 | 682.90 | -2.25% | 23,000 |
| Jan 19, 2026 | 698.00 | 704.05 | 691.05 | 698.65 | 698.65 | -0.70% | 11,644 |
| Jan 16, 2026 | 705.00 | 720.00 | 696.90 | 703.55 | 703.55 | -0.16% | 20,555 |
| Jan 14, 2026 | 714.05 | 723.40 | 702.00 | 704.65 | 704.65 | -2.62% | 17,181 |
| Jan 13, 2026 | 724.00 | 725.00 | 712.55 | 723.60 | 723.60 | 0.87% | 27,391 |
| Jan 12, 2026 | 717.35 | 722.80 | 700.60 | 717.35 | 717.35 | -0.82% | 40,238 |
| Jan 9, 2026 | 720.50 | 734.00 | 720.50 | 723.25 | 723.25 | 0.44% | 22,020 |
| Jan 8, 2026 | 736.00 | 741.20 | 711.00 | 720.10 | 720.10 | -2.96% | 22,608 |
| Jan 7, 2026 | 738.95 | 747.00 | 735.65 | 742.05 | 742.05 | 0.49% | 8,027 |
| Jan 6, 2026 | 751.00 | 752.55 | 736.00 | 738.40 | 738.40 | -2.19% | 17,563 |
| Jan 5, 2026 | 756.35 | 767.45 | 750.25 | 754.90 | 754.90 | 0.06% | 17,615 |
| Jan 2, 2026 | 747.00 | 762.00 | 745.50 | 754.45 | 754.45 | 1.00% | 26,560 |
| Jan 1, 2026 | 751.00 | 756.25 | 741.50 | 747.00 | 747.00 | -0.63% | 10,607 |
| Dec 31, 2025 | 747.20 | 755.90 | 735.00 | 751.75 | 751.75 | 0.61% | 22,994 |
| Dec 30, 2025 | 753.40 | 756.40 | 737.55 | 747.20 | 747.20 | -1.07% | 15,714 |
| Dec 29, 2025 | 760.00 | 769.45 | 748.00 | 755.25 | 755.25 | -1.39% | 43,309 |
| Dec 26, 2025 | 775.00 | 775.35 | 763.05 | 765.90 | 765.90 | -0.40% | 31,488 |
| Dec 24, 2025 | 748.10 | 775.60 | 748.10 | 769.00 | 769.00 | 2.79% | 126,495 |
| Dec 23, 2025 | 745.10 | 752.65 | 742.00 | 748.10 | 748.10 | 0.22% | 36,879 |
| Dec 22, 2025 | 739.15 | 754.80 | 739.15 | 746.45 | 746.45 | 0.99% | 26,314 |
| Dec 19, 2025 | 748.95 | 748.95 | 733.55 | 739.15 | 739.15 | -0.98% | 30,007 |
| Dec 18, 2025 | 760.00 | 760.00 | 740.10 | 746.50 | 746.50 | -1.15% | 24,631 |
| Dec 17, 2025 | 758.30 | 764.70 | 742.50 | 755.20 | 755.20 | -0.63% | 14,068 |
| Dec 16, 2025 | 751.35 | 767.15 | 741.20 | 759.95 | 759.95 | 0.98% | 28,812 |
| Dec 15, 2025 | 749.60 | 760.00 | 740.50 | 752.60 | 752.60 | 0.50% | 24,510 |
| Dec 12, 2025 | 748.05 | 763.40 | 742.60 | 748.85 | 748.85 | 0.23% | 31,983 |
| Dec 11, 2025 | 762.00 | 778.00 | 734.50 | 747.15 | 747.15 | -2.90% | 83,996 |
| Dec 10, 2025 | 758.00 | 775.10 | 751.15 | 769.50 | 769.50 | 1.40% | 15,694 |
| Dec 9, 2025 | 758.10 | 767.60 | 748.60 | 758.90 | 758.90 | -1.40% | 35,670 |
| Dec 8, 2025 | 781.00 | 785.30 | 760.60 | 769.65 | 769.65 | -1.80% | 17,010 |
| Dec 5, 2025 | 785.40 | 786.20 | 780.20 | 783.75 | 783.75 | -0.27% | 8,860 |
| Dec 4, 2025 | 785.15 | 793.60 | 775.25 | 785.90 | 785.90 | -0.97% | 17,455 |
| Dec 3, 2025 | 794.90 | 795.90 | 780.55 | 793.60 | 793.60 | -0.13% | 23,270 |
| Dec 2, 2025 | 795.55 | 810.05 | 788.35 | 794.65 | 794.65 | -0.61% | 19,906 |
| Dec 1, 2025 | 795.50 | 805.40 | 791.15 | 799.55 | 799.55 | 0.51% | 14,536 |
| Nov 28, 2025 | 796.00 | 811.00 | 781.00 | 795.50 | 795.50 | -0.13% | 32,337 |
| Nov 27, 2025 | 792.35 | 809.00 | 790.00 | 796.55 | 796.55 | 0.63% | 16,251 |
| Nov 26, 2025 | 799.85 | 809.00 | 790.00 | 791.55 | 791.55 | -0.45% | 22,952 |
| Nov 25, 2025 | 794.15 | 801.80 | 789.35 | 795.10 | 795.10 | 0.08% | 14,882 |
| Nov 24, 2025 | 803.10 | 809.50 | 791.50 | 794.45 | 794.45 | -2.02% | 27,418 |
| Nov 21, 2025 | 806.00 | 830.35 | 792.00 | 810.80 | 810.80 | 0.70% | 81,323 |
| Nov 20, 2025 | 817.20 | 828.50 | 801.00 | 805.20 | 805.20 | -0.72% | 21,930 |
| Nov 19, 2025 | 828.95 | 844.90 | 799.00 | 811.05 | 811.05 | -1.61% | 65,317 |
| Nov 18, 2025 | 831.50 | 833.85 | 821.70 | 824.35 | 824.35 | -0.76% | 6,142 |
| Nov 17, 2025 | 834.70 | 840.00 | 825.10 | 830.70 | 830.70 | -0.38% | 14,811 |
| Nov 14, 2025 | 840.00 | 844.95 | 830.25 | 833.85 | 833.85 | -1.18% | 15,210 |
| Nov 13, 2025 | 845.40 | 851.00 | 842.75 | 843.80 | 843.80 | -0.19% | 15,678 |
| Nov 12, 2025 | 848.85 | 848.95 | 839.05 | 845.40 | 845.40 | -0.23% | 15,021 |