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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,264.5	2,231.7	2,231.7	2,267.9	2,222.2	4,331
November 25, 2025	2,261.5	2,251.2	2,251.2	2,261.5	2,227.5	3,889
November 24, 2025	2,250	2,247.7	2,247.7	2,267.2	2,207.7	9,482
November 21, 2025	2,239	2,254	2,254	2,263.9	2,212.3	8,029
November 19, 2025	2,302.1	2,252.1	2,252.1	2,329.2	2,240	33,865
November 18, 2025	2,316.6	2,299.8	2,299.8	2,331.5	2,278.8	77,807
November 17, 2025	2,293.3	2,310.4	2,310.4	2,343.5	2,293.3	5,160
November 14, 2025	2,310	2,293.3	2,293.3	2,349.5	2,280.3	4,693
November 13, 2025	2,370	2,333.6	2,333.6	2,370	2,310.1	5,874
November 12, 2025	2,366.2	2,355.6	2,355.6	2,390	2,340	5,723
November 11, 2025	2,361.5	2,366.1	2,366.1	2,410	2,335.7	5,671
November 10, 2025	2,364.4	2,345.1	2,345.1	2,401.9	2,340	9,977
November 07, 2025	2,449	2,400.4	2,400.4	2,449	2,375	5,988
November 06, 2025	2,462.7	2,450.3	2,450.3	2,480	2,411	7,695
November 04, 2025	2,441	2,462.6	2,462.6	2,470	2,434.2	4,535
November 03, 2025	2,413.5	2,441	2,441	2,465	2,399.7	5,564
October 31, 2025	2,394.6	2,403.9	2,403.9	2,451.9	2,392	6,288
October 30, 2025	2,445	2,431.1	2,431.1	2,483.8	2,411.5	8,296
October 29, 2025	2,380	2,443	2,443	2,449	2,361.8	9,665
October 28, 2025	2,395.5	2,377.5	2,377.5	2,442	2,365.8	8,657
October 27, 2025	2,340	2,381	2,381	2,390	2,340	5,733

RPG Life Sciences Limited (RPGLIFE.NS) NSE