RPSG Ventures Limited (NSE:RPSGVENT)
India · Delayed Price · Currency is INR 890.15
-14.20 (-1.57%)
Aug 14, 2026, 3:29 PM IST
RPSG Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 900.00 | 919.00 | 867.00 | 890.15 | 890.15 | -1.57% | 60,010 |
| Aug 13, 2026 | 876.15 | 969.00 | 876.15 | 904.35 | 904.35 | 2.24% | 150,549 |
| Aug 12, 2026 | 900.00 | 905.30 | 876.05 | 884.55 | 884.55 | -2.05% | 34,466 |
| Aug 11, 2026 | 919.55 | 923.90 | 900.00 | 903.05 | 903.05 | -0.72% | 10,791 |
| Aug 10, 2026 | 911.00 | 929.00 | 902.00 | 909.60 | 909.60 | -1.14% | 9,161 |
| Aug 7, 2026 | 924.00 | 928.95 | 911.00 | 920.10 | 920.10 | -0.10% | 13,201 |
| Aug 6, 2026 | 960.00 | 969.90 | 915.15 | 921.05 | 921.05 | -4.10% | 34,573 |
| Aug 5, 2026 | 965.00 | 969.85 | 949.05 | 960.45 | 960.45 | 0.06% | 18,514 |
| Aug 4, 2026 | 955.00 | 964.60 | 946.05 | 959.85 | 959.85 | 0.79% | 27,759 |
| Aug 3, 2026 | 931.00 | 964.85 | 931.00 | 952.30 | 952.30 | 1.82% | 32,582 |
| Jul 31, 2026 | 928.00 | 939.95 | 925.00 | 935.25 | 935.25 | 1.19% | 12,102 |
| Jul 30, 2026 | 939.85 | 970.00 | 919.95 | 924.25 | 924.25 | -1.68% | 41,607 |
| Jul 29, 2026 | 897.70 | 941.60 | 896.35 | 940.05 | 940.05 | 4.82% | 71,136 |
| Jul 28, 2026 | 898.70 | 908.90 | 895.00 | 896.80 | 896.80 | -0.21% | 14,868 |
| Jul 27, 2026 | 893.95 | 909.95 | 893.95 | 898.70 | 898.70 | 0.53% | 10,079 |
| Jul 24, 2026 | 903.00 | 903.00 | 890.20 | 893.95 | 893.95 | -0.74% | 7,077 |
| Jul 23, 2026 | 913.50 | 915.00 | 890.00 | 900.60 | 900.60 | -1.16% | 37,887 |
| Jul 22, 2026 | 919.00 | 924.90 | 901.10 | 911.20 | 911.20 | -0.69% | 14,030 |
| Jul 21, 2026 | 900.00 | 930.00 | 900.00 | 917.55 | 917.55 | 0.96% | 18,469 |
| Jul 20, 2026 | 889.20 | 930.45 | 885.55 | 908.80 | 908.80 | 1.51% | 37,381 |
| Jul 17, 2026 | 890.00 | 899.00 | 885.10 | 895.30 | 895.30 | 0.61% | 15,831 |
| Jul 16, 2026 | 895.70 | 896.00 | 882.25 | 889.85 | 889.85 | -0.59% | 11,227 |
| Jul 15, 2026 | 896.00 | 901.90 | 890.15 | 895.10 | 895.10 | -0.14% | 6,238 |
| Jul 14, 2026 | 907.00 | 909.70 | 885.00 | 896.35 | 896.35 | -1.17% | 12,768 |
| Jul 13, 2026 | 883.05 | 911.85 | 883.05 | 907.00 | 907.00 | 1.52% | 20,504 |
| Jul 10, 2026 | 918.50 | 921.00 | 883.65 | 893.45 | 893.45 | -0.78% | 18,000 |
| Jul 9, 2026 | 916.00 | 934.80 | 890.00 | 900.50 | 900.50 | -1.61% | 28,518 |
| Jul 8, 2026 | 877.20 | 937.90 | 877.20 | 915.25 | 915.25 | 2.46% | 139,891 |
| Jul 7, 2026 | 880.00 | 900.00 | 850.00 | 893.25 | 893.25 | 2.78% | 45,246 |
| Jul 6, 2026 | 833.15 | 871.30 | 828.15 | 869.05 | 869.05 | 4.72% | 57,383 |
| Jul 3, 2026 | 839.65 | 850.05 | 827.60 | 829.85 | 829.85 | -0.47% | 20,741 |
| Jul 2, 2026 | 845.35 | 853.35 | 832.50 | 833.80 | 833.80 | -0.97% | 20,582 |
| Jul 1, 2026 | 842.00 | 864.50 | 840.05 | 842.00 | 842.00 | -0.88% | 15,594 |
| Jun 30, 2026 | 862.00 | 868.90 | 843.00 | 849.45 | 849.45 | -1.46% | 28,698 |
| Jun 29, 2026 | 872.00 | 880.00 | 859.00 | 862.00 | 862.00 | -3.12% | 22,224 |
| Jun 25, 2026 | 860.60 | 900.75 | 858.15 | 889.75 | 889.75 | 3.71% | 45,484 |
| Jun 24, 2026 | 852.00 | 872.90 | 852.00 | 857.90 | 857.90 | -0.53% | 12,948 |
| Jun 23, 2026 | 890.00 | 890.00 | 860.00 | 862.45 | 862.45 | -1.24% | 12,790 |
| Jun 22, 2026 | 861.50 | 883.00 | 861.50 | 873.25 | 873.25 | 0.24% | 11,256 |
| Jun 19, 2026 | 872.55 | 882.00 | 866.05 | 871.20 | 871.20 | -0.15% | 7,986 |
| Jun 18, 2026 | 881.90 | 885.95 | 870.00 | 872.55 | 872.55 | -0.47% | 13,251 |
| Jun 17, 2026 | 890.00 | 890.00 | 876.00 | 876.65 | 876.65 | -1.16% | 8,425 |
| Jun 16, 2026 | 882.80 | 892.20 | 876.10 | 886.95 | 886.95 | -0.14% | 20,781 |
| Jun 15, 2026 | 888.00 | 896.85 | 878.55 | 888.20 | 888.20 | 1.81% | 11,463 |
| Jun 12, 2026 | 890.00 | 890.00 | 864.35 | 872.40 | 872.40 | 0.26% | 14,275 |
| Jun 11, 2026 | 851.10 | 876.00 | 850.55 | 870.15 | 870.15 | 0.19% | 12,083 |
| Jun 10, 2026 | 882.00 | 899.50 | 861.15 | 868.50 | 868.50 | -1.53% | 13,978 |
| Jun 9, 2026 | 900.00 | 909.50 | 878.05 | 882.00 | 882.00 | -1.52% | 20,556 |
| Jun 8, 2026 | 926.00 | 934.85 | 885.05 | 895.60 | 895.60 | -3.71% | 20,480 |
| Jun 5, 2026 | 928.75 | 945.00 | 918.00 | 930.15 | 930.15 | 0.15% | 40,411 |