RPSG Ventures Limited (NSE:RPSGVENT)
India · Delayed Price · Currency is INR 828.80
-4.60 (-0.55%)
Oct 24, 2025, 3:30 PM IST
RPSG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 831.00 | 838.20 | 828.60 | 833.20 | 833.20 | -0.02% | 16,282 |
| Oct 23, 2025 | 840.00 | 841.10 | 819.60 | 833.40 | 833.40 | 0.40% | 30,877 |
| Oct 21, 2025 | 819.00 | 834.80 | 819.00 | 830.10 | 830.10 | 1.27% | 15,210 |
| Oct 20, 2025 | 811.95 | 824.90 | 807.65 | 819.70 | 819.70 | 1.02% | 16,439 |
| Oct 17, 2025 | 815.55 | 828.40 | 807.00 | 811.40 | 811.40 | -1.13% | 31,554 |
| Oct 16, 2025 | 816.50 | 826.30 | 814.25 | 820.70 | 820.70 | 0.51% | 37,911 |
| Oct 15, 2025 | 811.00 | 819.00 | 805.55 | 816.50 | 816.50 | 1.05% | 14,858 |
| Oct 14, 2025 | 818.60 | 820.50 | 803.20 | 808.00 | 808.00 | -1.29% | 16,231 |
| Oct 13, 2025 | 824.10 | 825.20 | 811.80 | 818.60 | 818.60 | -0.60% | 111,826 |
| Oct 10, 2025 | 814.40 | 828.40 | 811.05 | 823.55 | 823.55 | 1.53% | 22,125 |
| Oct 9, 2025 | 828.90 | 828.90 | 806.20 | 811.15 | 811.15 | -1.32% | 30,072 |
| Oct 8, 2025 | 831.85 | 844.55 | 820.00 | 822.00 | 822.00 | -1.18% | 20,579 |
| Oct 7, 2025 | 844.80 | 854.25 | 828.50 | 831.85 | 831.85 | -1.53% | 36,767 |
| Oct 6, 2025 | 855.00 | 860.75 | 840.65 | 844.80 | 844.80 | -1.05% | 23,470 |
| Oct 3, 2025 | 847.40 | 858.00 | 840.00 | 853.80 | 853.80 | 2.23% | 82,773 |
| Oct 1, 2025 | 845.05 | 856.00 | 827.35 | 835.15 | 835.15 | 0.34% | 96,915 |
| Sep 30, 2025 | 821.05 | 846.20 | 811.00 | 832.30 | 832.30 | 1.44% | 71,801 |
| Sep 29, 2025 | 840.00 | 842.75 | 812.80 | 820.45 | 820.45 | -2.31% | 21,949 |
| Sep 26, 2025 | 860.00 | 863.65 | 833.05 | 839.85 | 839.85 | -1.69% | 39,784 |
| Sep 25, 2025 | 862.25 | 900.00 | 849.25 | 854.30 | 854.30 | -0.90% | 128,454 |
| Sep 24, 2025 | 872.40 | 875.50 | 860.00 | 862.05 | 862.05 | -1.54% | 14,613 |
| Sep 23, 2025 | 881.10 | 885.75 | 868.05 | 875.55 | 875.55 | -1.62% | 19,445 |
| Sep 22, 2025 | 869.00 | 893.75 | 864.60 | 890.00 | 890.00 | 1.86% | 34,673 |
| Sep 19, 2025 | 867.50 | 879.00 | 866.30 | 873.75 | 873.75 | 1.12% | 28,961 |
| Sep 18, 2025 | 870.10 | 876.00 | 860.80 | 864.05 | 864.05 | -0.14% | 20,721 |
| Sep 17, 2025 | 877.55 | 877.55 | 863.50 | 865.25 | 865.25 | -0.41% | 22,608 |
| Sep 16, 2025 | 872.00 | 876.40 | 867.00 | 868.85 | 868.85 | -0.46% | 20,631 |
| Sep 15, 2025 | 865.45 | 877.40 | 861.90 | 872.90 | 872.90 | 0.98% | 29,052 |
| Sep 12, 2025 | 873.85 | 881.90 | 857.50 | 864.45 | 864.45 | -0.38% | 32,054 |
| Sep 11, 2025 | 861.00 | 878.40 | 861.00 | 867.75 | 867.75 | 0.78% | 27,761 |
| Sep 10, 2025 | 870.90 | 884.40 | 857.25 | 861.00 | 861.00 | -0.51% | 35,465 |
| Sep 9, 2025 | 878.05 | 882.10 | 860.60 | 865.45 | 865.45 | -1.06% | 24,937 |
| Sep 8, 2025 | 883.00 | 886.45 | 868.05 | 874.70 | 874.70 | -0.16% | 26,781 |
| Sep 5, 2025 | 885.00 | 897.20 | 867.15 | 876.10 | 876.10 | -1.04% | 48,907 |
| Sep 4, 2025 | 909.70 | 910.00 | 875.25 | 885.30 | 885.30 | -1.82% | 34,470 |
| Sep 3, 2025 | 900.10 | 916.00 | 895.20 | 901.75 | 901.75 | 0.38% | 25,325 |
| Sep 2, 2025 | 881.80 | 916.00 | 881.80 | 898.30 | 898.30 | 2.07% | 69,928 |
| Sep 1, 2025 | 863.50 | 908.70 | 863.50 | 880.05 | 880.05 | 1.97% | 72,661 |
| 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 |