RPG Life Sciences Limited - RPGLIFE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,216	2,201	2,201	2,222	2,196	4,587
December 04, 2025	2,195	2,208.3	2,208.3	2,243.9	2,195	3,258
December 03, 2025	2,215	2,210.6	2,210.6	2,228	2,194.7	3,960
December 02, 2025	2,225.2	2,215	2,215	2,234.9	2,203	4,458
December 01, 2025	2,297.4	2,225.2	2,225.2	2,297.4	2,212.1	6,295
November 28, 2025	2,230.1	2,278.1	2,278.1	2,292.2	2,218.6	5,471
November 27, 2025	2,231.7	2,230.1	2,230.1	2,237.8	2,196	6,528
November 26, 2025	2,264.5	2,231.7	2,231.7	2,267.9	2,222.2	4,331
November 25, 2025	2,261.5	2,251.2	2,251.2	2,261.5	2,227.5	3,889
November 24, 2025	2,250	2,247.7	2,247.7	2,267.2	2,207.7	9,482
November 21, 2025	2,239	2,254	2,254	2,263.9	2,212.3	8,029
November 19, 2025	2,302.1	2,252.1	2,252.1	2,329.2	2,240	33,865
November 18, 2025	2,316.6	2,299.8	2,299.8	2,331.5	2,278.8	77,807
November 17, 2025	2,293.3	2,310.4	2,310.4	2,343.5	2,293.3	5,160
November 14, 2025	2,310	2,293.3	2,293.3	2,349.5	2,280.3	4,693
November 13, 2025	2,370	2,333.6	2,333.6	2,370	2,310.1	5,874
November 12, 2025	2,366.2	2,355.6	2,355.6	2,390	2,340	5,723
November 11, 2025	2,361.5	2,366.1	2,366.1	2,410	2,335.7	5,671
November 10, 2025	2,364.4	2,345.1	2,345.1	2,401.9	2,340	9,977
November 07, 2025	2,449	2,400.4	2,400.4	2,449	2,375	5,988
November 06, 2025	2,462.7	2,450.3	2,450.3	2,480	2,411	7,695
November 04, 2025	2,441	2,462.6	2,462.6	2,470	2,434.2	4,535
November 03, 2025	2,413.5	2,441	2,441	2,465	2,399.7	5,564
October 31, 2025	2,394.6	2,403.9	2,403.9	2,451.9	2,392	6,288
October 30, 2025	2,445	2,431.1	2,431.1	2,483.8	2,411.5	8,296
October 29, 2025	2,380	2,443	2,443	2,449	2,361.8	9,665
October 28, 2025	2,395.5	2,377.5	2,377.5	2,442	2,365.8	8,657
October 27, 2025	2,340	2,381	2,381	2,390	2,340	5,733
October 24, 2025	2,367.5	2,354.8	2,354.8	2,394.8	2,312	11,386
October 23, 2025	2,421.2	2,345.1	2,345.1	2,428	2,333	10,710
October 21, 2025	2,400.1	2,411.6	2,411.6	2,431.6	2,400.1	3,410
October 20, 2025	2,277.8	2,400.1	2,400.1	2,421.9	2,210.8	210,151
October 17, 2025	2,287	2,277.8	2,277.8	2,310	2,262.4	5,609
October 16, 2025	2,307.5	2,306	2,306	2,321.8	2,287.8	5,355
October 15, 2025	2,283.1	2,291	2,291	2,348	2,277.1	5,566
October 14, 2025	2,313	2,304.1	2,304.1	2,333.2	2,255	104,717
October 13, 2025	2,322.6	2,297	2,297	2,332.8	2,276.1	4,473
October 10, 2025	2,260	2,318	2,318	2,349.6	2,260	4,329
October 09, 2025	2,263.8	2,267.8	2,267.8	2,279.7	2,254	4,752
October 08, 2025	2,241.7	2,267.5	2,267.5	2,299	2,241.7	3,995
October 07, 2025	2,256.4	2,287.4	2,287.4	2,293.1	2,248.6	4,665
October 06, 2025	2,272	2,252.4	2,252.4	2,289	2,228.9	5,846
October 03, 2025	2,263.5	2,269.7	2,269.7	2,281.2	2,250	3,283
October 01, 2025	2,234.2	2,264.8	2,264.8	2,300	2,234.2	5,759
September 30, 2025	2,244.3	2,234.2	2,234.2	2,272.5	2,225	4,056
September 29, 2025	2,305.2	2,244.3	2,244.3	2,330.7	2,222.2	7,291
September 26, 2025	2,400.9	2,305.2	2,305.2	2,400.9	2,290.2	11,630
September 25, 2025	2,399.9	2,400.9	2,400.9	2,409.7	2,376	5,735
September 24, 2025	2,404.3	2,394.4	2,394.4	2,430.1	2,383.1	3,164
September 23, 2025	2,419	2,404.3	2,404.3	2,432.1	2,383	11,122
September 22, 2025	2,440.9	2,404	2,404	2,459.2	2,395.1	5,178
September 19, 2025	2,411	2,440.9	2,440.9	2,463.2	2,374.6	16,847
September 18, 2025	2,399.4	2,394.6	2,394.6	2,409.2	2,374	11,458
September 17, 2025	2,388.7	2,399.4	2,399.4	2,412.4	2,386.3	4,464
September 16, 2025	2,343	2,388.7	2,388.7	2,395	2,342	10,479
September 15, 2025	2,380.3	2,346.6	2,346.6	2,415	2,319.7	11,731
September 12, 2025	2,383	2,380.3	2,380.3	2,403.4	2,355.9	11,409
September 11, 2025	2,401.6	2,389.2	2,389.2	2,430.5	2,380.5	5,784
September 10, 2025	2,396	2,401.6	2,401.6	2,414.3	2,385	4,900
September 09, 2025	2,387	2,396	2,396	2,427.9	2,360.1	8,157

RPG Life Sciences Limited (RPGLIFE.NS) NSE