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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,580	2,581.3	2,581.3	2,622.6	2,529.6	20,197
July 21, 2025	2,530.4	2,596.8	2,596.8	2,669	2,501.3	35,532
July 18, 2025	2,551.1	2,507.5	2,507.5	2,569.2	2,472.3	39,031
July 17, 2025	2,644	2,548.8	2,548.8	2,658	2,530.2	35,798
July 16, 2025	2,579	2,657.8	2,657.8	2,715.2	2,508	53,078
July 15, 2025	2,555.5	2,557	2,557	2,569	2,476.2	54,612
July 14, 2025	2,541.5	2,493.2	2,493.2	2,541.5	2,461.1	22,672
July 11, 2025	2,520.1	2,526.2	2,526.2	2,575	2,519.9	17,230
July 10, 2025	2,525	2,538.5	2,538.5	2,567.9	2,511	15,309
July 09, 2025	2,590	2,524.7	2,524.7	2,590	2,507.1	21,824
July 08, 2025	2,653	2,571.2	2,571.2	2,681.8	2,554.9	33,206
July 07, 2025	2,532.9	2,652.2	2,652.2	2,725	2,510.1	113,397
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

RPG Life Sciences Limited (RPGLIFE.NS) NSE