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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 04, 2025	2,519	2,519.9	2,519.9	2,549	2,490.1	14,147
July 03, 2025	2,500	2,502.3	2,502.3	2,543.5	2,468	14,812
July 02, 2025	2,559	2,498.5	2,498.5	2,559	2,470	16,353
July 01, 2025	2,530	2,535.8	2,535.8	2,585	2,487.6	34,993
June 30, 2025	2,411.8	2,480.8	2,480.8	2,490	2,411.8	30,798
June 27, 2025	2,405	2,401	2,401	2,443.3	2,384	17,047
June 26, 2025	2,458.8	2,428.2	2,428.2	2,469.7	2,395.7	14,267
June 25, 2025	2,421	2,442.4	2,442.4	2,462	2,395.1	16,358
June 24, 2025	2,434	2,404.5	2,404.5	2,439.9	2,388.8	14,586
June 23, 2025	2,325	2,413.9	2,413.9	2,449.8	2,322	22,976
June 20, 2025	2,419.9	2,381.7	2,381.7	2,477	2,330	50,382
June 19, 2025	2,265	2,416.7	2,416.7	2,440	2,259.4	107,977
June 18, 2025	2,344.1	2,261.1	2,261.1	2,363.6	2,245.1	27,958
June 17, 2025	2,450	2,358.3	2,358.3	2,459	2,336	34,670
June 16, 2025	2,370	2,399.3	2,399.3	2,442.5	2,334.7	61,583
June 13, 2025	2,218	2,341.5	2,341.5	2,375	2,196	63,054
June 12, 2025	2,219.7	2,245.3	2,245.3	2,400	2,213.2	108,783
June 11, 2025	2,189.4	2,202.8	2,202.8	2,215.6	2,140	18,212
June 10, 2025	2,167.5	2,178.6	2,178.6	2,206	2,159.1	13,161
June 09, 2025	2,121.7	2,154.8	2,154.8	2,162	2,121.7	18,139
June 06, 2025	2,165	2,141.7	2,141.7	2,182	2,135.9	12,390
June 05, 2025	2,180.5	2,169.2	2,169.2	2,193.2	2,157	8,014
June 04, 2025	2,190.5	2,165.2	2,165.2	2,220	2,161.2	11,584
June 03, 2025	2,170	2,177.3	2,177.3	2,202.3	2,161.3	15,003
June 02, 2025	2,190	2,172.1	2,172.1	2,213.9	2,158.5	17,426
May 30, 2025	2,172	2,181.2	2,181.2	2,189.7	2,141.2	7,577
May 29, 2025	2,172	2,158.9	2,158.9	2,180.1	2,145.7	7,616
May 28, 2025	2,151	2,161.1	2,161.1	2,186.9	2,151	8,455
May 27, 2025	2,174	2,160.4	2,160.4	2,195	2,151.1	10,226
May 26, 2025	2,188.6	2,158	2,158	2,212	2,151.1	14,679
May 23, 2025	2,185.5	2,188.8	2,188.8	2,257	2,160.1	21,867
May 22, 2025	2,160	2,172.3	2,172.3	2,192.4	2,140	56,751
May 21, 2025	2,162	2,170.9	2,170.9	2,193.4	2,140.3	11,227
May 20, 2025	2,156.1	2,144	2,144	2,203.8	2,136	15,007
May 19, 2025	2,184	2,153.8	2,153.8	2,200	2,145.6	13,226
May 16, 2025	2,143.2	2,170.2	2,170.2	2,179	2,139.6	13,714
May 15, 2025	2,171	2,144.6	2,144.6	2,176	2,134.5	10,555
May 14, 2025	2,148	2,157.9	2,157.9	2,169.9	2,120.1	14,548
May 13, 2025	2,102.5	2,148	2,148	2,284.4	2,064.1	72,988
May 12, 2025	2,063.5	2,090.3	2,090.3	2,109	2,063.5	10,463
May 09, 2025	1,923	2,032.9	2,032.9	2,042	1,923	9,278
May 08, 2025	2,044.5	2,003.8	2,003.8	2,044.9	2,000	10,007
May 07, 2025	1,956.6	2,023.8	2,023.8	2,044	1,956.2	17,982
May 06, 2025	2,089.2	2,006.6	2,006.6	2,098.4	1,980.5	36,859
May 05, 2025	2,104	2,089.2	2,089.2	2,128.6	2,080.1	12,597
May 02, 2025	2,150	2,089.8	2,089.8	2,159.9	2,078	18,564
April 30, 2025	2,222.9	2,091.3	2,091.3	2,235	2,074	41,525
April 29, 2025	2,237.6	2,174.5	2,174.5	2,379.9	2,106	406,631
April 28, 2025	2,244	2,115.9	2,115.9	2,344.4	2,105	28,557
April 25, 2025	2,358.5	2,244.3	2,244.3	2,358.5	2,213.7	18,447
April 24, 2025	2,310.1	2,333.4	2,333.4	2,370	2,272.6	15,220
April 23, 2025	2,268.8	2,315.7	2,315.7	2,347	2,231	17,115
April 22, 2025	2,165	2,257.6	2,257.6	2,273.7	2,165	13,425
April 21, 2025	2,201.8	2,179.2	2,179.2	2,240	2,170.7	10,217
April 17, 2025	2,195.1	2,201.8	2,201.8	2,235	2,164.9	6,107
April 16, 2025	2,188.5	2,185	2,185	2,223.9	2,169.9	6,993
April 15, 2025	2,099.1	2,168.2	2,168.2	2,185	2,099.1	12,264
April 11, 2025	2,005	2,063.95	2,063.95	2,103	2,005	9,991
April 09, 2025	2,035	1,969.5	1,969.5	2,035	1,949	9,056
April 08, 2025	2,060	2,038.7	2,038.7	2,089.3	2,005	10,522

RPG Life Sciences Limited (RPGLIFE.NS) NSE