RPSG Ventures Limited (NSE:RPSGVENT)
India · Delayed Price · Currency is INR 856.05
-12.95 (-1.49%)
Nov 6, 2026, 10:58 AM IST
RPSG Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 862.00 | 880.00 | 850.00 | 856.05 | 856.05 | -1.49% | 7,982 |
| Nov 5, 2026 | 856.35 | 924.00 | 853.40 | 869.00 | 869.00 | 2.47% | 197,431 |
| Nov 4, 2026 | 826.25 | 852.15 | 821.05 | 848.05 | 848.05 | 2.64% | 12,955 |
| Nov 3, 2026 | 817.70 | 839.15 | 816.20 | 826.25 | 826.25 | 1.05% | 16,810 |
| Nov 2, 2026 | 798.00 | 822.20 | 798.00 | 817.70 | 817.70 | 1.66% | 8,333 |
| Oct 30, 2026 | 820.20 | 830.00 | 799.20 | 804.35 | 804.35 | -2.84% | 20,735 |
| Oct 29, 2026 | 822.00 | 848.40 | 820.00 | 827.90 | 827.90 | 0.04% | 16,038 |
| Oct 28, 2026 | 831.00 | 840.00 | 822.25 | 827.55 | 827.55 | -0.50% | 18,805 |
| Oct 27, 2026 | 811.70 | 837.05 | 807.10 | 831.75 | 831.75 | 2.61% | 12,303 |
| Oct 26, 2026 | 815.00 | 824.00 | 796.55 | 810.60 | 810.60 | 1.16% | 19,263 |
| Oct 23, 2026 | 836.00 | 874.00 | 798.00 | 801.30 | 801.30 | -4.12% | 38,299 |
| Oct 22, 2026 | 854.00 | 856.65 | 832.05 | 835.75 | 835.75 | -1.96% | 23,094 |
| Oct 21, 2026 | 892.00 | 897.80 | 839.00 | 852.50 | 852.50 | -4.11% | 42,008 |
| Oct 19, 2026 | 860.05 | 904.30 | 855.00 | 889.00 | 889.00 | 2.47% | 94,877 |
| Oct 16, 2026 | 890.00 | 893.75 | 860.90 | 867.55 | 867.55 | -0.50% | 14,357 |
| Oct 15, 2026 | 885.10 | 910.00 | 865.95 | 871.90 | 871.90 | -2.14% | 19,623 |
| Oct 14, 2026 | 878.95 | 895.00 | 865.00 | 890.95 | 890.95 | 2.51% | 20,362 |
| Oct 13, 2026 | 865.40 | 881.95 | 860.25 | 869.10 | 869.10 | -0.66% | 18,924 |
| Oct 12, 2026 | 894.95 | 895.00 | 866.10 | 874.85 | 874.85 | -1.85% | 14,106 |
| Oct 9, 2026 | 856.95 | 899.65 | 840.05 | 891.30 | 891.30 | 5.52% | 82,123 |
| Oct 8, 2026 | 864.85 | 881.60 | 830.00 | 844.65 | 844.65 | -2.93% | 51,467 |
| Oct 7, 2026 | 887.00 | 916.40 | 861.00 | 870.15 | 870.15 | 4.45% | 134,474 |
| Oct 6, 2026 | 839.95 | 842.00 | 828.00 | 833.10 | 833.10 | -0.10% | 13,774 |
| Oct 5, 2026 | 848.00 | 849.00 | 820.95 | 833.90 | 833.90 | 0.49% | 23,182 |
| Oct 1, 2026 | 846.25 | 846.25 | 816.05 | 829.85 | 829.85 | -2.43% | 19,862 |
| Sep 30, 2026 | 837.05 | 873.90 | 835.00 | 850.50 | 850.50 | 2.00% | 40,383 |
| Sep 29, 2026 | 848.00 | 848.00 | 828.00 | 833.85 | 833.85 | -0.97% | 25,190 |
| Sep 28, 2026 | 848.00 | 858.95 | 833.00 | 842.05 | 842.05 | 0.57% | 50,604 |
| 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 |