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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,920	1,903.7	1,903.7	1,920	1,899.8	5,807
February 19, 2026	1,950	1,926.5	1,926.5	1,970	1,920.5	4,665
February 18, 2026	1,971.6	1,945.9	1,945.9	1,999.8	1,927	10,369
February 17, 2026	1,962.3	1,971.6	1,971.6	1,983.9	1,956	4,041
February 16, 2026	1,977.8	1,962.3	1,962.3	1,983	1,942.7	6,002
February 13, 2026	2,004.9	1,974.6	1,974.6	2,012.3	1,953.1	5,685
February 12, 2026	2,039.2	2,004.9	2,004.9	2,040	1,995.2	5,677
February 11, 2026	2,089.4	2,037.3	2,037.3	2,089.4	2,031	4,898
February 10, 2026	2,030	2,071.7	2,071.7	2,093.8	1,999.2	15,526
February 09, 2026	1,977.5	2,000	2,000	2,004	1,950.1	11,381
February 06, 2026	2,001.1	1,975.5	1,975.5	2,001.1	1,966	5,425
February 05, 2026	1,961.7	2,001.2	2,001.2	2,008.8	1,961.7	4,417
February 04, 2026	1,978.1	1,971.8	1,971.8	1,999	1,956.5	8,092
February 03, 2026	2,025	1,978.1	1,978.1	2,030	1,953.9	11,115
February 02, 2026	1,981	1,978.9	1,978.9	2,050	1,967	9,509
February 01, 2026	1,988	1,981.4	1,981.4	2,016	1,965.1	11,608
January 30, 2026	1,992.2	2,007.9	2,007.9	2,015.9	1,971	10,713
January 29, 2026	1,993	1,982.3	1,982.3	2,045.9	1,968	34,365
January 28, 2026	1,995.9	1,962.3	1,962.3	2,040	1,880	184,467
January 27, 2026	2,130	2,102.2	2,102.2	2,135	2,067.7	8,554
January 23, 2026	2,190	2,135.7	2,135.7	2,222.5	2,130.1	4,017
January 22, 2026	2,214.5	2,216.2	2,216.2	2,230	2,183	2,994
January 21, 2026	2,227	2,203.6	2,203.6	2,229.9	2,169	6,856
January 20, 2026	2,288	2,228	2,228	2,300	2,218	9,034
January 19, 2026	2,266.6	2,293.5	2,293.5	2,321.5	2,266.6	5,524
January 16, 2026	2,279.4	2,307.2	2,307.2	2,357.9	2,279.4	5,962
January 14, 2026	2,281.1	2,314.1	2,314.1	2,320.1	2,281	3,447
January 13, 2026	2,313.1	2,315.6	2,315.6	2,331	2,283.1	3,632
January 12, 2026	2,310	2,317.4	2,317.4	2,347.7	2,294.5	9,326
January 09, 2026	2,335	2,342	2,342	2,350.9	2,275.9	8,172
January 08, 2026	2,320	2,334.3	2,334.3	2,357	2,302	9,613
January 07, 2026	2,302.6	2,332.8	2,332.8	2,357.9	2,295.4	3,450
January 06, 2026	2,310	2,322.8	2,322.8	2,340	2,296.9	3,185
January 05, 2026	2,302.5	2,310.7	2,310.7	2,354.5	2,288.1	5,522
January 02, 2026	2,285	2,312.5	2,312.5	2,330	2,285	4,194
January 01, 2026	2,322.3	2,312.7	2,312.7	2,330.1	2,280	4,249
December 31, 2025	2,260	2,322.3	2,322.3	2,334.8	2,247.1	8,672
December 30, 2025	2,310	2,284.6	2,284.6	2,317.6	2,251.1	5,426
December 29, 2025	2,325	2,325.4	2,325.4	2,370	2,302	5,687
December 26, 2025	2,352.3	2,362.6	2,362.6	2,373.8	2,341.3	1,646
December 24, 2025	2,330	2,361.8	2,352.3	2,371.7	2,330	2,234
December 23, 2025	2,306.6	2,353.4	2,353.4	2,357.1	2,306.6	2,882
December 22, 2025	2,343.4	2,333.1	2,333.1	2,365.2	2,321.1	3,871
December 19, 2025	2,355	2,343.4	2,343.4	2,376	2,301	4,277
December 18, 2025	2,332.6	2,341	2,341	2,369	2,309	3,830
December 17, 2025	2,298.5	2,368.1	2,368.1	2,392.2	2,298.5	6,825
December 16, 2025	2,377.6	2,321.7	2,321.7	2,387.3	2,312	2,720
December 15, 2025	2,304.9	2,370.5	2,370.5	2,374.3	2,175	10,135
December 12, 2025	2,290	2,316.4	2,316.4	2,330	2,287.8	5,776
December 11, 2025	2,280	2,305.7	2,305.7	2,320	2,266.1	3,810
December 10, 2025	2,263.8	2,297.8	2,297.8	2,328	2,263.8	9,454
December 09, 2025	2,241.1	2,298.3	2,298.3	2,305.9	2,190.2	15,489
December 08, 2025	2,201	2,244.9	2,244.9	2,252	2,175	12,790
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

RPG Life Sciences Limited (RPGLIFE.NS) NSE