RPG Life Sciences Limited (RPGLIFE.NS) NSE
1,881.00
-83.9(-4.27%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,881.00
-83.9(-4.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,935.4 | 1,881 | 1,881 | 1,954 | 1,863.7 | 7,686 |
| March 12, 2026 | 1,875 | 1,964.9 | 1,964.9 | 1,985 | 1,870 | 11,920 |
| March 11, 2026 | 1,906 | 1,901.1 | 1,901.1 | 1,919.8 | 1,880.2 | 3,600 |
| March 10, 2026 | 1,850 | 1,908.6 | 1,908.6 | 1,921 | 1,836.1 | 7,443 |
| March 09, 2026 | 1,870 | 1,854.2 | 1,854.2 | 1,870 | 1,802.9 | 5,200 |
| March 06, 2026 | 1,859.4 | 1,872.3 | 1,872.3 | 1,884.1 | 1,848 | 20,875 |
| March 05, 2026 | 1,803.9 | 1,875.9 | 1,875.9 | 1,882.9 | 1,800.1 | 9,493 |
| March 02, 2026 | 1,764.7 | 1,805.8 | 1,805.8 | 1,845.2 | 1,764.7 | 7,968 |
| February 27, 2026 | 1,890 | 1,874.4 | 1,874.4 | 1,909.6 | 1,864 | 5,570 |
| February 26, 2026 | 1,920 | 1,909.3 | 1,909.3 | 1,933 | 1,879.4 | 6,089 |
| February 25, 2026 | 1,880 | 1,914.2 | 1,914.2 | 1,925 | 1,875 | 9,696 |
| February 24, 2026 | 1,900 | 1,882.3 | 1,882.3 | 1,915.2 | 1,872 | 7,512 |
| February 23, 2026 | 1,903.7 | 1,908.6 | 1,908.6 | 1,919.3 | 1,885 | 5,037 |
| February 20, 2026 | 1,920 | 1,903.7 | 0 | 1,920 | 1,899.8 | 5,807 |
| February 19, 2026 | 1,950 | 1,926.5 | 0 | 1,970 | 1,920.5 | 4,665 |
| February 18, 2026 | 1,971.6 | 1,945.9 | 0 | 1,999.8 | 1,927 | 10,369 |
| February 17, 2026 | 1,962.3 | 1,971.6 | 0 | 1,983.9 | 1,956 | 4,041 |
| February 16, 2026 | 1,977.8 | 1,962.3 | 0 | 1,983 | 1,942.7 | 6,002 |
| February 13, 2026 | 2,004.9 | 1,974.6 | 0 | 2,012.3 | 1,953.1 | 5,685 |
| February 12, 2026 | 2,039.2 | 2,004.9 | 0 | 2,040 | 1,995.2 | 5,677 |
| February 11, 2026 | 2,089.4 | 2,037.3 | 0 | 2,089.4 | 2,031 | 4,898 |
| February 10, 2026 | 2,030 | 2,071.7 | 0 | 2,093.8 | 1,999.2 | 15,526 |
| February 09, 2026 | 1,977.5 | 2,000 | 0 | 2,004 | 1,950.1 | 11,381 |
| February 06, 2026 | 2,001.1 | 1,975.5 | 0 | 2,001.1 | 1,966 | 5,425 |
| February 05, 2026 | 1,961.7 | 2,001.2 | 0 | 2,008.8 | 1,961.7 | 4,417 |
| February 04, 2026 | 1,978.1 | 1,971.8 | 0 | 1,999 | 1,956.5 | 8,092 |
| February 03, 2026 | 2,025 | 1,978.1 | 0 | 2,030 | 1,953.9 | 11,115 |
| February 02, 2026 | 1,981 | 1,978.9 | 0 | 2,050 | 1,967 | 9,509 |
| February 01, 2026 | 1,988 | 1,981.4 | 0 | 2,016 | 1,965.1 | 11,608 |
| January 30, 2026 | 1,992.2 | 2,007.9 | 0 | 2,015.9 | 1,971 | 10,713 |
| January 29, 2026 | 1,993 | 1,982.3 | 0 | 2,045.9 | 1,968 | 34,365 |
| January 28, 2026 | 1,995.9 | 1,962.3 | 0 | 2,040 | 1,880 | 184,467 |
| January 27, 2026 | 2,130 | 2,102.2 | 0 | 2,135 | 2,067.7 | 8,554 |
| January 23, 2026 | 2,190 | 2,135.7 | 0 | 2,222.5 | 2,130.1 | 4,017 |
| January 22, 2026 | 2,214.5 | 2,216.2 | 0 | 2,230 | 2,183 | 2,994 |
| January 21, 2026 | 2,227 | 2,203.6 | 0 | 2,229.9 | 2,169 | 6,856 |
| January 20, 2026 | 2,288 | 2,228 | 0 | 2,300 | 2,218 | 9,034 |
| January 19, 2026 | 2,266.6 | 2,293.5 | 0 | 2,321.5 | 2,266.6 | 5,524 |
| January 16, 2026 | 2,279.4 | 2,307.2 | 0 | 2,357.9 | 2,279.4 | 5,963 |
| January 14, 2026 | 2,281.1 | 2,314.1 | 0 | 2,320.1 | 2,281 | 3,447 |
| January 13, 2026 | 2,313.1 | 2,315.6 | 0 | 2,331 | 2,283.1 | 3,632 |
| January 12, 2026 | 2,310 | 2,317.4 | 0 | 2,347.7 | 2,294.5 | 9,326 |
| January 09, 2026 | 2,335 | 2,342 | 0 | 2,350.9 | 2,275.9 | 8,172 |
| January 08, 2026 | 2,320 | 2,334.3 | 0 | 2,357 | 2,302 | 9,613 |
| January 07, 2026 | 2,302.6 | 2,332.8 | 0 | 2,357.9 | 2,295.4 | 3,450 |
| January 06, 2026 | 2,310 | 2,322.8 | 0 | 2,340 | 2,296.9 | 3,185 |
| January 05, 2026 | 2,302.5 | 2,310.7 | 0 | 2,354.5 | 2,288.1 | 5,522 |
| January 02, 2026 | 2,285 | 2,312.5 | 0 | 2,330 | 2,285 | 4,194 |
| January 01, 2026 | 2,322.3 | 2,312.7 | 0 | 2,330.1 | 2,280 | 4,249 |
| December 31, 2025 | 2,260 | 2,322.3 | 0 | 2,334.8 | 2,247.1 | 8,672 |
| December 30, 2025 | 2,310 | 2,284.6 | 0 | 2,317.6 | 2,251.1 | 5,426 |
| December 29, 2025 | 2,325 | 2,325.4 | 0 | 2,370 | 2,302 | 5,687 |
| December 26, 2025 | 2,352.3 | 2,362.6 | 0 | 2,373.8 | 2,341.3 | 1,646 |
| December 24, 2025 | 2,330 | 2,352.3 | 0 | 2,371.7 | 2,330 | 2,234 |
| December 23, 2025 | 2,306.6 | 2,353.4 | 0 | 2,357.1 | 2,306.6 | 2,882 |
| December 22, 2025 | 2,343.4 | 2,333.1 | 0 | 2,365.2 | 2,321.1 | 3,871 |
| December 19, 2025 | 2,355 | 2,343.4 | 0 | 2,376 | 2,301 | 4,277 |
| December 18, 2025 | 2,332.6 | 2,341 | 0 | 2,369 | 2,309 | 3,830 |
| December 17, 2025 | 2,298.5 | 2,368.1 | 0 | 2,392.2 | 2,298.5 | 6,825 |
| December 16, 2025 | 2,377.6 | 2,321.7 | 0 | 2,387.3 | 2,312 | 2,720 |