RPSG Ventures Limited (NSE:RPSGVENT)
India · Delayed Price · Currency is INR 861.30
+45.05 (5.52%)
Apr 29, 2026, 2:30 PM IST
RPSG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 645.85 | 655.15 | 630.60 | 636.00 | 636.00 | -1.69% | 39,943 |
| Mar 5, 2026 | 660.00 | 669.00 | 638.00 | 646.95 | 646.95 | -1.11% | 19,267 |
| Mar 4, 2026 | 644.00 | 673.60 | 633.10 | 654.20 | 654.20 | -0.08% | 40,644 |
| Mar 2, 2026 | 662.00 | 672.00 | 648.00 | 654.70 | 654.70 | -4.00% | 21,575 |
| Feb 27, 2026 | 686.00 | 698.00 | 677.00 | 681.95 | 681.95 | -0.24% | 24,958 |
| Feb 26, 2026 | 660.20 | 690.65 | 660.20 | 683.60 | 683.60 | 3.65% | 35,915 |
| Feb 25, 2026 | 677.60 | 681.90 | 654.75 | 659.55 | 659.55 | -1.26% | 19,109 |
| Feb 24, 2026 | 694.00 | 694.00 | 662.60 | 668.00 | 668.00 | -3.40% | 25,718 |
| Feb 23, 2026 | 713.45 | 719.70 | 690.00 | 691.50 | 691.50 | -2.50% | 17,292 |
| Feb 20, 2026 | 712.00 | 716.50 | 701.30 | 709.20 | 709.20 | -1.36% | 21,231 |
| Feb 19, 2026 | 719.35 | 728.20 | 711.95 | 719.00 | 719.00 | -0.55% | 28,221 |
| Feb 18, 2026 | 717.35 | 730.00 | 716.95 | 722.95 | 722.95 | 0.78% | 12,358 |
| Feb 17, 2026 | 705.10 | 734.00 | 691.10 | 717.35 | 717.35 | 1.33% | 27,302 |
| Feb 16, 2026 | 721.10 | 721.10 | 703.00 | 707.95 | 707.95 | -1.33% | 18,174 |
| Feb 13, 2026 | 737.10 | 737.10 | 711.00 | 717.50 | 717.50 | -4.12% | 38,638 |
| Feb 12, 2026 | 765.00 | 765.00 | 740.05 | 748.30 | 748.30 | -2.19% | 20,653 |
| Feb 11, 2026 | 770.00 | 789.55 | 760.05 | 765.05 | 765.05 | -0.66% | 29,645 |