RPSG Ventures Limited (RPSGVENT.NS) NSE

767.50

+19.4(+2.59%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025748.1769769775.6748.1126,495
December 23, 2025745.1748.1748.1752.6574236,908
December 22, 2025739.15746.45746.45754.8739.1526,343
December 19, 2025748.95739.15739.15748.95733.5530,007
December 18, 2025760746.5746.5760740.124,697
December 17, 2025758.3755.2755.2764.7742.514,069
December 16, 2025751.35759.95759.95767.15741.228,883
December 15, 2025749.6752.6752.6760740.524,510
December 12, 2025748.05748.85748.85763.4742.631,983
December 11, 2025762747.15747.15778734.584,058
December 10, 2025758769.5769.5775.1751.1515,701
December 09, 2025758.1758.9758.9767.6748.635,671
December 08, 2025781769.65769.65785.3760.617,010
December 05, 2025785.4783.75783.75786.2780.28,879
December 04, 2025785.15785.9785.9793.6775.2517,470
December 03, 2025794.9793.6793.6795.9780.5523,518
December 02, 2025795.55794.65794.65810.05788.3519,907
December 01, 2025795.5799.55799.55805.4791.1514,673
November 28, 2025796795.5795.581178132,370
November 27, 2025792.35796.55796.5580979016,591
November 26, 2025799.85791.55791.5580979022,975
November 25, 2025794.15795.1795.1801.8789.3515,226
November 24, 2025803.1794.45794.45809.5791.527,463
November 21, 2025806810.8810.8830.3579281,323
November 19, 2025828.95811.05811.05844.979965,345
November 18, 2025831.5824.35824.35833.85821.76,158
November 17, 2025834.7830.7830.7840825.114,819
November 14, 2025840833.85833.85844.95830.2515,210
November 13, 2025845.4843.8843.8851842.7515,579
November 12, 2025848.85845.4845.4848.95839.0515,021
November 11, 2025835.9847.35847.35852.45825.0527,338
November 10, 2025842.75835.9835.9864.55830.4555,407
November 07, 2025839.35843.6843.685683239,844
November 06, 2025830.7838.8838.884982787,488
November 04, 2025821.6821.35821.35830.05818.213,798
November 03, 2025823.05820.45820.45831816.313,411
October 31, 2025830823.35823.35834.2819.7512,127
October 30, 2025834.5828.8828.8843.4823.420,782
October 29, 202584983483484982824,387
October 28, 2025847843.35843.35849.05838.8514,788
October 27, 2025826842.3842.3855.482668,319
October 24, 2025831833.2833.2838.2828.616,282
October 23, 2025840833.4833.4841.1819.630,877
October 21, 2025819830.1830.1834.881915,210
October 20, 2025811.95819.7819.7824.9807.6516,439
October 17, 2025815.55811.4811.4828.480731,554
October 16, 2025816.5820.7820.7826.3814.2537,911
October 15, 2025811816.5816.5819805.5514,858
October 14, 2025818.6808808820.5803.216,231
October 13, 2025824.1818.6818.6825.2811.8111,826
October 10, 2025814.4823.55823.55828.4811.0522,125
October 09, 2025828.9811.15811.15828.9806.230,072
October 08, 2025831.85822822844.5582020,579
October 07, 2025844.8831.85831.85854.25828.536,767
October 06, 2025855844.8844.8860.75840.6523,470
October 03, 2025847.4853.8853.885884082,773
October 01, 2025845.05835.15835.15856827.3596,915
September 30, 2025821.05832.3832.3846.281171,801
September 29, 2025840820.45820.45842.75812.821,949
September 26, 2025860839.85839.85863.65833.0539,784
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved