RPSG Ventures Limited (RPSGVENT.NS) NSE

918.00

-7.1(-0.77%)

Updated at June 02 03:29PM

Currency In INR

RPSGVENT.NS Historical Return

If you invested ₹1000 in RPSG Ventures Limited (RPSGVENT.NS) since IPO date, it would be worth ₹1,773.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,133.89, while ₹1000 invested 1 year ago would be worth ₹983.29. This corresponds to total returns of 77.31%, 113.39%, -1.67%, respectively, with annualized returns of 8.09%, 16.36%, -1.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RPSGVENT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	917	918	918	934.2	898	26,131
June 01, 2026	920	925.1	925.1	939.35	920	23,634
May 29, 2026	926	918.7	918.7	940	911	23,299
May 27, 2026	940	925.5	925.5	947	921.05	32,023
May 26, 2026	925.2	932.8	932.8	959.95	925.2	22,963
May 25, 2026	907	932	932	941.95	905	42,814
May 22, 2026	913.5	907.9	907.9	925	889.2	36,348
May 21, 2026	958.25	935.95	935.95	985	906.2	126,293
May 20, 2026	935	951.25	951.25	960	921.8	37,021
May 19, 2026	925	930.45	930.45	964.5	925	45,090
May 18, 2026	931	918.9	918.9	931.05	905.1	48,773
May 15, 2026	960.95	935.5	935.5	961	930	48,267
May 14, 2026	985	960.95	960.95	993.9	950	45,105
May 13, 2026	991.05	962.95	962.95	1,021	960	139,464
May 12, 2026	990.1	998.65	998.65	1,080.3	977.5	353,681
May 11, 2026	1,094	1,028.9	1,028.9	1,095.45	1,028.9	212,901
May 08, 2026	995	1,083.05	1,083.05	1,083.05	962.05	622,985
May 07, 2026	881.1	984.6	984.6	984.6	881.1	214,989
May 06, 2026	906.2	895.1	895.1	906.2	873.1	105,957
May 05, 2026	896	895.75	895.75	899.95	862.8	128,670
May 04, 2026	877.2	878.95	878.95	914.4	866.15	237,428
April 30, 2026	856.3	847.5	847.5	865	835	67,933
April 29, 2026	816.45	856.3	856.3	873.95	802.25	277,074
April 28, 2026	847.95	816.25	816.25	884.4	811.8	117,385
April 27, 2026	838.05	846.05	846.05	859.95	835.45	91,466
April 24, 2026	870	840.4	840.4	885.95	836	101,064
April 23, 2026	918	869.55	869.55	918	862.15	138,414
April 22, 2026	937.55	905.1	905.1	963	901	143,012
April 21, 2026	960	937.6	937.6	979	930	145,121
April 20, 2026	969.7	951.95	951.95	969.7	946.15	116,140
April 17, 2026	988.8	962.5	962.5	988.8	956	160,221
April 16, 2026	951.5	972.95	972.95	1,012.35	951	402,204
April 15, 2026	984	958.2	958.2	994.95	948.15	298,639
April 13, 2026	963.25	976.15	976.15	1,018.95	937.1	774,050
April 10, 2026	970	963.25	963.25	987	935.05	703,616
April 09, 2026	991	966.7	966.7	1,058	939.15	1.11M
April 08, 2026	1,117.05	1,026.05	1,026.05	1,123	1,011.2	1.36M
April 07, 2026	1,104	1,082.95	1,082.95	1,179	1,035.3	11.49M
April 06, 2026	1,026.9	1,116.45	1,116.45	1,123.3	999.1	6.3M
April 02, 2026	906.2	1,021.2	1,021.2	1,041.5	896.35	14.75M
April 01, 2026	820.05	946.85	946.85	960	807.4	12.99M
March 30, 2026	778.6	800.2	800.2	818.7	777.1	5.28M
March 27, 2026	738.95	810.65	810.65	852	729.4	20.42M
March 25, 2026	660	720.9	720.9	720.9	660	1.93M
March 24, 2026	565	600.75	600.75	615	561.05	77,935
March 23, 2026	596.1	559.85	559.85	596.3	551.9	49,329
March 20, 2026	-1	-1	604	-1	-1	0
March 19, 2026	610	605.6	605.6	619.9	601	26,629
March 18, 2026	605.3	617.8	617.8	629.6	601.2	34,268
March 17, 2026	590	599.25	599.25	603	580.15	23,401
March 16, 2026	606.25	592.15	592.15	614	574.05	30,084
March 13, 2026	612.45	597.3	597.3	618.8	588.1	67,216
March 12, 2026	622	612.45	612.45	622.05	606.5	49,205
March 11, 2026	624.5	622.05	622.05	635	609.3	38,708
March 10, 2026	609.95	614.9	614.9	629.8	599.75	36,742
March 09, 2026	634.25	607.5	607.5	634.25	592.8	57,019
March 06, 2026	645.85	636	636	655.15	630.6	59,675
March 05, 2026	660	646.95	646.95	669	638	19,267
March 04, 2026	-1	-1	654.2	-1	-1	0
March 02, 2026	662	654.7	654.7	672	648	21,673