RPSG Ventures Limited (NSE:RPSGVENT)
India · Delayed Price · Currency is INR 836.20
-8.25 (-0.98%)
Sep 25, 2026, 3:29 PM IST
RPSG Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 840.05 | 843.95 | 832.50 | 837.30 | 837.30 | -0.85% | 25,180 |
| Sep 24, 2026 | 869.00 | 869.00 | 839.20 | 844.45 | 844.45 | -0.86% | 22,823 |
| Sep 23, 2026 | 840.00 | 859.95 | 828.30 | 851.75 | 851.75 | 1.20% | 15,423 |
| Sep 22, 2026 | 855.65 | 857.00 | 831.50 | 841.65 | 841.65 | -0.21% | 23,708 |
| Sep 21, 2026 | 841.00 | 850.00 | 833.45 | 843.40 | 843.40 | -0.01% | 13,946 |
| Sep 18, 2026 | 839.95 | 854.95 | 832.75 | 843.45 | 843.45 | 1.32% | 24,246 |
| Sep 17, 2026 | 823.70 | 836.95 | 819.05 | 832.50 | 832.50 | 1.07% | 14,068 |
| Sep 16, 2026 | 824.05 | 840.05 | 820.00 | 823.70 | 823.70 | -0.68% | 13,165 |
| Sep 15, 2026 | 831.80 | 869.90 | 826.05 | 829.35 | 829.35 | -0.29% | 38,746 |
| Sep 11, 2026 | 828.60 | 844.85 | 828.20 | 831.80 | 831.80 | -1.00% | 9,494 |
| Sep 10, 2026 | 860.00 | 863.60 | 836.50 | 840.20 | 840.20 | -2.72% | 43,298 |
| Sep 9, 2026 | 810.00 | 888.80 | 803.15 | 863.70 | 863.70 | 5.45% | 136,757 |
| Sep 8, 2026 | 803.40 | 825.95 | 803.40 | 819.05 | 819.05 | 0.31% | 13,979 |
| Sep 7, 2026 | 834.65 | 834.65 | 811.10 | 816.50 | 816.50 | -1.79% | 22,339 |
| Sep 4, 2026 | 836.55 | 872.85 | 829.00 | 831.40 | 831.40 | -0.23% | 23,012 |
| Sep 3, 2026 | 841.75 | 850.00 | 831.10 | 833.30 | 833.30 | -0.76% | 48,590 |
| Sep 2, 2026 | 835.00 | 844.00 | 830.05 | 839.70 | 839.70 | -0.31% | 14,547 |
| Sep 1, 2026 | 850.20 | 852.95 | 834.95 | 842.35 | 842.35 | -0.71% | 23,016 |
| Aug 31, 2026 | 856.00 | 858.00 | 845.10 | 848.40 | 848.40 | -1.02% | 30,398 |
| Aug 28, 2026 | 864.15 | 864.90 | 853.00 | 857.15 | 857.15 | -0.49% | 19,607 |
| Aug 27, 2026 | 865.40 | 869.15 | 857.00 | 861.35 | 861.35 | -0.82% | 9,070 |
| Aug 26, 2026 | 865.50 | 879.90 | 860.00 | 868.50 | 868.50 | 0.35% | 15,353 |
| Aug 25, 2026 | 865.00 | 871.45 | 858.75 | 865.50 | 865.50 | 0.25% | 10,798 |
| Aug 24, 2026 | 853.05 | 873.65 | 853.05 | 863.35 | 863.35 | -0.33% | 31,714 |
| Aug 21, 2026 | 879.95 | 879.95 | 865.00 | 866.25 | 866.25 | -0.25% | 12,589 |
| Aug 20, 2026 | 860.35 | 895.90 | 856.60 | 868.40 | 868.40 | 0.50% | 27,172 |
| Aug 19, 2026 | 875.25 | 875.25 | 859.20 | 864.10 | 864.10 | -1.27% | 25,062 |
| Aug 18, 2026 | 888.75 | 890.00 | 873.00 | 875.25 | 875.25 | -1.35% | 22,399 |
| Aug 17, 2026 | 874.00 | 892.00 | 874.00 | 887.25 | 887.25 | -0.33% | 16,289 |
| 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 |