RPSG Ventures Limited (NSE:RPSGVENT)
India · Delayed Price · Currency is INR 916.00
-19.95 (-2.13%)
May 22, 2026, 3:29 PM IST
RPSG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 913.50 | 925.00 | 889.20 | 907.90 | 907.90 | -3.00% | 36,348 |
| May 21, 2026 | 958.25 | 985.00 | 906.20 | 935.95 | 935.95 | -1.61% | 126,293 |
| May 20, 2026 | 935.00 | 960.00 | 921.80 | 951.25 | 951.25 | 2.24% | 37,021 |
| May 19, 2026 | 925.00 | 964.50 | 925.00 | 930.45 | 930.45 | 1.26% | 45,030 |
| May 18, 2026 | 931.00 | 931.05 | 905.10 | 918.90 | 918.90 | -1.77% | 48,744 |
| May 15, 2026 | 960.95 | 961.00 | 930.00 | 935.50 | 935.50 | -2.65% | 48,241 |
| May 14, 2026 | 985.00 | 993.90 | 950.00 | 960.95 | 960.95 | -0.21% | 45,140 |
| May 13, 2026 | 991.05 | 1,021.00 | 960.00 | 962.95 | 962.95 | -3.57% | 139,394 |
| May 12, 2026 | 990.10 | 1,080.30 | 977.50 | 998.65 | 998.65 | -2.94% | 353,681 |
| May 11, 2026 | 1,094.00 | 1,095.45 | 1,028.90 | 1,028.90 | 1,028.90 | -5.00% | 212,891 |
| May 8, 2026 | 995.00 | 1,083.05 | 962.05 | 1,083.05 | 1,083.05 | 10.00% | 622,985 |
| May 7, 2026 | 881.10 | 984.60 | 881.10 | 984.60 | 984.60 | 10.00% | 214,980 |
| May 6, 2026 | 906.20 | 906.20 | 873.10 | 895.10 | 895.10 | -0.07% | 106,157 |
| May 5, 2026 | 896.00 | 899.95 | 862.80 | 895.75 | 895.75 | 1.91% | 128,770 |
| May 4, 2026 | 877.20 | 914.40 | 866.15 | 878.95 | 878.95 | 3.71% | 237,214 |
| Apr 30, 2026 | 856.30 | 865.00 | 835.00 | 847.50 | 847.50 | -1.03% | 67,583 |
| Apr 29, 2026 | 816.45 | 873.95 | 802.25 | 856.30 | 856.30 | 4.91% | 277,221 |
| Apr 28, 2026 | 847.95 | 884.40 | 811.80 | 816.25 | 816.25 | -3.52% | 117,402 |
| Apr 27, 2026 | 838.05 | 859.95 | 835.45 | 846.05 | 846.05 | 0.67% | 91,466 |
| Apr 24, 2026 | 870.00 | 885.95 | 836.00 | 840.40 | 840.40 | -3.35% | 101,114 |
| Apr 23, 2026 | 918.00 | 918.00 | 862.15 | 869.55 | 869.55 | -3.93% | 138,431 |
| Apr 22, 2026 | 937.55 | 963.00 | 901.00 | 905.10 | 905.10 | -3.47% | 143,012 |
| Apr 21, 2026 | 960.00 | 979.00 | 930.00 | 937.60 | 937.60 | -1.51% | 145,114 |
| Apr 20, 2026 | 969.70 | 969.70 | 946.15 | 951.95 | 951.95 | -1.10% | 116,091 |
| Apr 17, 2026 | 988.80 | 988.80 | 956.00 | 962.50 | 962.50 | -1.07% | 160,171 |
| Apr 16, 2026 | 951.50 | 1,012.35 | 951.00 | 972.95 | 972.95 | 1.54% | 402,176 |
| Apr 15, 2026 | 984.00 | 994.95 | 948.15 | 958.20 | 958.20 | -1.84% | 298,639 |
| Apr 13, 2026 | 963.25 | 1,018.95 | 937.10 | 976.15 | 976.15 | 1.34% | 774,090 |
| Apr 10, 2026 | 970.00 | 987.00 | 935.05 | 963.25 | 963.25 | -0.36% | 703,669 |
| Apr 9, 2026 | 991.00 | 1,058.00 | 939.15 | 966.70 | 966.70 | -5.78% | 1,106,862 |
| Apr 8, 2026 | 1,117.05 | 1,123.00 | 1,011.20 | 1,026.05 | 1,026.05 | -5.25% | 1,361,076 |
| Apr 7, 2026 | 1,104.00 | 1,179.00 | 1,035.30 | 1,082.95 | 1,082.95 | -3.00% | 11,487,620 |
| Apr 6, 2026 | 1,026.90 | 1,123.30 | 999.10 | 1,116.45 | 1,116.45 | 9.33% | 6,300,908 |
| Apr 2, 2026 | 906.20 | 1,041.50 | 896.35 | 1,021.20 | 1,021.20 | 7.85% | 14,748,570 |
| Apr 1, 2026 | 820.05 | 960.00 | 807.40 | 946.85 | 946.85 | 18.33% | 12,985,540 |
| Mar 30, 2026 | 778.60 | 818.70 | 777.10 | 800.20 | 800.20 | -1.29% | 5,279,871 |
| Mar 27, 2026 | 738.95 | 852.00 | 729.40 | 810.65 | 810.65 | 12.45% | 20,423,960 |
| Mar 25, 2026 | 660.00 | 720.90 | 660.00 | 720.90 | 720.90 | 20.00% | 1,925,514 |
| Mar 24, 2026 | 565.00 | 615.00 | 561.05 | 600.75 | 600.75 | 7.31% | 77,895 |
| Mar 23, 2026 | 596.10 | 596.30 | 551.90 | 559.85 | 559.85 | -7.31% | 48,534 |
| Mar 20, 2026 | 609.00 | 628.90 | 596.10 | 604.00 | 604.00 | -0.26% | 19,520 |
| Mar 19, 2026 | 610.00 | 619.90 | 601.00 | 605.60 | 605.60 | -1.97% | 26,623 |
| Mar 18, 2026 | 605.30 | 629.60 | 601.20 | 617.80 | 617.80 | 3.10% | 34,232 |
| Mar 17, 2026 | 590.00 | 603.00 | 580.15 | 599.25 | 599.25 | 1.20% | 23,210 |
| Mar 16, 2026 | 606.25 | 614.00 | 574.05 | 592.15 | 592.15 | -0.86% | 30,037 |
| Mar 13, 2026 | 612.45 | 618.80 | 588.10 | 597.30 | 597.30 | -2.47% | 67,126 |
| Mar 12, 2026 | 622.00 | 622.05 | 606.50 | 612.45 | 612.45 | -1.54% | 49,198 |
| Mar 11, 2026 | 624.50 | 635.00 | 609.30 | 622.05 | 622.05 | 1.16% | 38,707 |
| Mar 10, 2026 | 609.95 | 629.80 | 599.75 | 614.90 | 614.90 | 1.22% | 36,742 |
| Mar 9, 2026 | 634.25 | 634.25 | 592.80 | 607.50 | 607.50 | -4.48% | 57,019 |