RPSG Ventures Limited - RPSGVENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	785.15	785.9	785.9	793.6	775.25	17,470
December 03, 2025	794.9	793.6	793.6	795.9	780.55	23,518
December 02, 2025	795.55	794.65	794.65	810.05	788.35	19,907
December 01, 2025	795.5	799.55	799.55	805.4	791.15	14,673
November 28, 2025	796	795.5	795.5	811	781	32,370
November 27, 2025	792.35	796.55	796.55	809	790	16,591
November 26, 2025	799.85	791.55	791.55	809	790	22,975
November 25, 2025	794.15	795.1	795.1	801.8	789.35	15,226
November 24, 2025	803.1	794.45	794.45	809.5	791.5	27,463
November 21, 2025	806	810.8	810.8	830.35	792	81,323
November 19, 2025	828.95	811.05	811.05	844.9	799	65,345
November 18, 2025	831.5	824.35	824.35	833.85	821.7	6,158
November 17, 2025	834.7	830.7	830.7	840	825.1	14,819
November 14, 2025	840	833.85	833.85	844.95	830.25	15,210
November 13, 2025	845.4	843.8	843.8	851	842.75	15,579
November 12, 2025	848.85	845.4	845.4	848.95	839.05	15,021
November 11, 2025	835.9	847.35	847.35	852.45	825.05	27,338
November 10, 2025	842.75	835.9	835.9	864.55	830.45	55,407
November 07, 2025	839.35	843.6	843.6	856	832	39,844
November 06, 2025	830.7	838.8	838.8	849	827	87,488
November 04, 2025	821.6	821.35	821.35	830.05	818.2	13,798
November 03, 2025	823.05	820.45	820.45	831	816.3	13,411
October 31, 2025	830	823.35	823.35	834.2	819.75	12,127
October 30, 2025	834.5	828.8	828.8	843.4	823.4	20,782
October 29, 2025	849	834	834	849	828	24,387
October 28, 2025	847	843.35	843.35	849.05	838.85	14,788
October 27, 2025	826	842.3	842.3	855.4	826	68,319
October 24, 2025	831	833.2	833.2	838.2	828.6	16,282
October 23, 2025	840	833.4	833.4	841.1	819.6	30,877
October 21, 2025	819	830.1	830.1	834.8	819	15,210
October 20, 2025	811.95	819.7	819.7	824.9	807.65	16,439
October 17, 2025	815.55	811.4	811.4	828.4	807	31,554
October 16, 2025	816.5	820.7	820.7	826.3	814.25	37,911
October 15, 2025	811	816.5	816.5	819	805.55	14,858
October 14, 2025	818.6	808	808	820.5	803.2	16,231
October 13, 2025	824.1	818.6	818.6	825.2	811.8	111,826
October 10, 2025	814.4	823.55	823.55	828.4	811.05	22,125
October 09, 2025	828.9	811.15	811.15	828.9	806.2	30,072
October 08, 2025	831.85	822	822	844.55	820	20,579
October 07, 2025	844.8	831.85	831.85	854.25	828.5	36,767
October 06, 2025	855	844.8	844.8	860.75	840.65	23,470
October 03, 2025	847.4	853.8	853.8	858	840	82,773
October 01, 2025	845.05	835.15	835.15	856	827.35	96,915
September 30, 2025	821.05	832.3	832.3	846.2	811	71,801
September 29, 2025	840	820.45	820.45	842.75	812.8	21,949
September 26, 2025	860	839.85	839.85	863.65	833.05	39,784
September 25, 2025	862.25	854.3	854.3	900	849.25	128,454
September 24, 2025	872.4	862.05	862.05	875.5	860	14,613
September 23, 2025	881.1	875.55	875.55	885.75	868.05	19,440
September 22, 2025	869	890	890	893.75	864.6	34,673
September 19, 2025	867.5	873.75	873.75	879	866.3	28,924
September 18, 2025	870.1	864.05	864.05	876	860.8	20,721
September 17, 2025	877.55	865.25	865.25	877.55	863.5	22,608
September 16, 2025	872	868.85	868.85	876.4	867	20,631
September 15, 2025	865.45	872.9	872.9	877.4	861.9	29,052
September 12, 2025	873.85	864.45	864.45	881.9	857.5	32,054
September 11, 2025	861	867.75	867.75	878.4	861	27,761
September 10, 2025	870.9	861	861	884.4	857.25	35,465
September 09, 2025	878.05	865.45	865.45	882.1	860.6	24,937
September 08, 2025	883	874.7	874.7	886.45	868.05	26,781

RPSG Ventures Limited (RPSGVENT.NS) NSE