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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	2,398	2,373.1	2,373.1	2,424	2,362	6,787
September 05, 2025	2,372.9	2,377.9	2,377.9	2,430	2,352.3	7,742
September 04, 2025	2,385.5	2,373.8	2,373.8	2,405	2,350.1	6,167
September 03, 2025	2,326.1	2,369.2	2,369.2	2,396	2,326.1	6,936
September 02, 2025	2,338.6	2,336	2,336	2,396	2,326	8,619
September 01, 2025	2,302.1	2,339.8	2,339.8	2,348.7	2,300	5,168
August 29, 2025	2,310.4	2,320.5	2,320.5	2,360	2,301.8	9,443
August 28, 2025	2,301.5	2,325.8	2,325.8	2,347.3	2,264.3	13,025
August 26, 2025	2,361	2,301.6	2,301.6	2,361	2,290	11,710
August 25, 2025	2,368	2,347.1	2,347.1	2,378	2,335.2	7,517
August 22, 2025	2,340.8	2,358.2	2,358.2	2,370.8	2,326.2	5,610
August 21, 2025	2,359	2,340.8	2,340.8	2,365.9	2,311.7	9,186
August 20, 2025	2,291	2,343.6	2,343.6	2,357.6	2,290.8	9,797
August 19, 2025	2,289.9	2,291	2,291	2,324.7	2,275	15,012
August 18, 2025	2,278.5	2,283.6	2,283.6	2,329.9	2,254.8	11,144
August 14, 2025	2,297.5	2,262.7	2,262.7	2,303.9	2,251.7	6,228
August 13, 2025	2,300	2,281.6	2,281.6	2,306	2,261.1	9,674
August 12, 2025	2,310	2,292.1	2,292.1	2,316.7	2,262.7	6,547
August 11, 2025	2,340.7	2,294	2,294	2,340.7	2,282.6	4,042
August 08, 2025	2,280.6	2,340.7	2,340.7	2,368.9	2,252.1	14,635
August 07, 2025	2,250	2,280.6	2,280.6	2,290.1	2,247.5	12,651
August 06, 2025	2,330	2,294.2	2,294.2	2,341.2	2,274.8	11,453
August 05, 2025	2,340	2,331.2	2,331.2	2,354.4	2,300	9,816
August 04, 2025	2,350.7	2,349.8	2,349.8	2,365.2	2,331.2	7,778
August 01, 2025	2,385.1	2,350.7	2,350.7	2,401.4	2,334.2	12,442
July 31, 2025	2,379.9	2,401	2,401	2,424	2,344.8	24,481
July 30, 2025	2,289	2,405.8	2,405.8	2,474.5	2,249.4	52,510
July 29, 2025	2,245	2,259.9	2,259.9	2,315	2,197.5	44,897
July 28, 2025	2,400.1	2,245	2,245	2,410.1	2,227.8	135,817
July 25, 2025	2,500.1	2,491.8	2,491.8	2,539.4	2,420.2	22,393
July 24, 2025	2,475.1	2,516.6	2,516.6	2,549.8	2,475.1	10,557
July 23, 2025	2,581.3	2,494.3	2,494.3	2,603.5	2,442	28,839

RPG Life Sciences Limited (RPGLIFE.NS) NSE