RPG Life Sciences Limited (RPGLIFE.NS) NSE

2,388.40

+10.5(+0.44%)

Updated at September 08 09:31AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252,372.92,377.92,377.92,4302,352.37,742
September 04, 20252,385.52,373.82,373.82,4052,350.16,167
September 03, 20252,326.12,369.22,369.22,3962,326.16,936
September 02, 20252,338.62,3362,3362,3962,3268,619
September 01, 20252,302.12,339.82,339.82,348.72,3005,168
August 29, 20252,310.42,320.52,320.52,3602,301.89,443
August 28, 20252,301.52,325.82,325.82,347.32,264.313,025
August 26, 20252,3612,301.62,301.62,3612,29011,710
August 25, 20252,3682,347.12,347.12,3782,335.27,517
August 22, 20252,340.82,358.22,358.22,370.82,326.25,610
August 21, 20252,3592,340.82,340.82,365.92,311.79,186
August 20, 20252,2912,343.62,343.62,357.62,290.89,797
August 19, 20252,289.92,2912,2912,324.72,27515,012
August 18, 20252,278.52,283.62,283.62,329.92,254.811,144
August 14, 20252,297.52,262.72,262.72,303.92,251.76,228
August 13, 20252,3002,281.62,281.62,3062,261.19,674
August 12, 20252,3102,292.12,292.12,316.72,262.76,547
August 11, 20252,340.72,2942,2942,340.72,282.64,042
August 08, 20252,280.62,340.72,340.72,368.92,252.114,635
August 07, 20252,2502,280.62,280.62,290.12,247.512,651
August 06, 20252,3302,294.22,294.22,341.22,274.811,453
August 05, 20252,3402,331.22,331.22,354.42,3009,816
August 04, 20252,350.72,349.82,349.82,365.22,331.27,778
August 01, 20252,385.12,350.72,350.72,401.42,334.212,442
July 31, 20252,379.92,4012,4012,4242,344.824,481
July 30, 20252,2892,405.82,405.82,474.52,249.452,510
July 29, 20252,2452,259.92,259.92,3152,197.544,897
July 28, 20252,400.12,2452,2452,410.12,227.8135,817
July 25, 20252,500.12,491.82,491.82,539.42,420.222,393
July 24, 20252,475.12,516.62,516.62,549.82,475.110,557
July 23, 20252,581.32,494.32,494.32,603.52,44228,839
July 22, 20252,5802,581.32,581.32,622.62,529.620,197
July 21, 20252,530.42,596.82,596.82,6692,501.335,532
July 18, 20252,551.12,507.52,507.52,569.22,472.339,031
July 17, 20252,6442,548.82,548.82,6582,530.235,798
July 16, 20252,5792,657.82,657.82,715.22,50853,078
July 15, 20252,555.52,5572,5572,5692,476.254,612
July 14, 20252,541.52,493.22,493.22,541.52,461.122,672
July 11, 20252,520.12,526.22,526.22,5752,519.917,230
July 10, 20252,5252,538.52,538.52,567.92,51115,309
July 09, 20252,5902,524.72,524.72,5902,507.121,824
July 08, 20252,6532,571.22,571.22,681.82,554.933,206
July 07, 20252,532.92,652.22,652.22,7252,510.1113,397
July 04, 20252,5192,519.92,519.92,5492,490.114,147
July 03, 20252,5002,502.32,502.32,543.52,46814,812
July 02, 20252,5592,498.52,498.52,5592,47016,353
July 01, 20252,5302,535.82,535.82,5852,487.634,993
June 30, 20252,411.82,480.82,480.82,4902,411.830,798
June 27, 20252,4052,4012,4012,443.32,38417,047
June 26, 20252,458.82,428.22,428.22,469.72,395.714,267
June 25, 20252,4212,442.42,442.42,4622,395.116,358
June 24, 20252,4342,404.52,404.52,439.92,388.814,586
June 23, 20252,3252,413.92,413.92,449.82,32222,976
June 20, 20252,419.92,381.72,381.72,4772,33050,382
June 19, 20252,2652,416.72,416.72,4402,259.4107,977
June 18, 20252,344.12,261.12,261.12,363.62,245.127,958
June 17, 20252,4502,358.32,358.32,4592,33634,670
June 16, 20252,3702,399.32,399.32,442.52,334.761,583
June 13, 20252,2182,341.52,341.52,3752,19663,054
June 12, 20252,219.72,245.32,245.32,4002,213.2108,783
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved