RPSG Ventures Limited (RPSGVENT.NS) NSE

Currency In INR

RPSGVENT.NS Historical Return

If you invested ₹1000 in RPSG Ventures Limited (RPSGVENT.NS) since IPO date, it would be worth ₹1,602.8 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹871.78, while ₹1000 invested 1 year ago would be worth ₹993.65. This corresponds to total returns of 60.28%, -12.82%, -0.63%, respectively, with annualized returns of 6.33%, -2.71%, -0.63%.

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
October 01, 2026	846.25	829.85	829.85	846.25	816.05	19,662
September 30, 2026	837.05	850.5	850.5	873.9	835	40,383
September 29, 2026	848	833.85	833.85	848	828	25,238
September 28, 2026	848	842.05	842.05	858.95	833	50,606
September 25, 2026	840.05	837.3	837.3	843.95	832.5	25,306
September 24, 2026	869	844.45	844.45	869	839.2	22,901
September 23, 2026	840	851.75	851.75	859.95	828.3	15,423
September 22, 2026	855.65	841.65	841.65	857	831.5	23,718
September 21, 2026	841	843.4	843.4	850	833.45	13,946
September 18, 2026	839.95	843.45	843.45	854.95	832.75	24,246
September 17, 2026	823.7	832.5	832.5	836.95	819.05	14,078
September 16, 2026	824.05	823.7	823.7	840.05	820	13,165
September 15, 2026	831.8	829.35	829.35	869.9	826.05	38,746
September 11, 2026	828.6	831.8	831.8	844.85	828.2	9,499
September 10, 2026	860	840.2	840.2	863.6	836.5	43,309
September 09, 2026	810	863.7	863.7	888.8	803.15	136,757
September 08, 2026	803.4	819.05	819.05	825.95	803.4	13,979
September 07, 2026	834.65	816.5	816.5	834.65	811.1	22,339
September 04, 2026	836.55	831.4	831.4	872.85	829	23,012
September 03, 2026	841.75	833.3	833.3	850	831.1	48,590
September 02, 2026	835	839.7	839.7	844	830.05	15,100
September 01, 2026	850.2	842.35	842.35	852.95	834.95	23,092
August 31, 2026	856	848.4	848.4	858	845.1	30,524
August 28, 2026	864.15	857.15	857.15	864.9	853	19,632
August 27, 2026	865.4	861.35	861.35	869.15	857	9,084
August 26, 2026	865.5	868.5	868.5	879.9	860	15,353
August 25, 2026	865	865.5	865.5	871.45	858.75	10,830
August 24, 2026	853.05	863.35	863.35	873.65	853.05	31,747
August 21, 2026	879.95	866.25	866.25	879.95	865	12,610
August 20, 2026	860.35	868.4	868.4	895.9	856.6	27,173
August 19, 2026	875.25	864.1	864.1	875.25	859.2	25,072
August 18, 2026	888.75	875.25	875.25	890	873	22,399
August 17, 2026	874	887.25	887.25	892	874	16,346
August 14, 2026	900	890.15	890.15	919	867	60,043
August 13, 2026	876.15	904.35	904.35	969	876.15	150,549
August 12, 2026	900	884.55	884.55	905.3	876.05	34,610
August 11, 2026	919.55	903.05	903.05	923.9	900	10,793
August 10, 2026	911	909.6	909.6	929	902	9,166
August 07, 2026	924	920.1	920.1	928.95	911	13,212
August 06, 2026	960	921.05	921.05	969.9	915.15	34,573
August 05, 2026	965	960.45	960.45	969.85	949.05	18,527
August 04, 2026	955	959.85	959.85	964.6	946.05	27,897
August 03, 2026	931	952.3	952.3	964.85	931	33,153
July 31, 2026	928	935.25	935.25	939.95	925	12,117
July 30, 2026	939.85	924.25	924.25	970	919.95	41,607
July 29, 2026	897.7	940.05	940.05	941.6	896.35	71,136
July 28, 2026	898.7	896.8	896.8	908.9	895	14,868
July 27, 2026	893.95	898.7	898.7	909.95	893.95	10,094
July 23, 2026	913.5	900.6	900.6	915	890	37,900
July 22, 2026	919	911.2	911.2	924.9	901.1	14,088
July 21, 2026	900	917.55	917.55	930	900	18,469
July 20, 2026	889.2	908.8	908.8	930.45	885.55	37,397
July 17, 2026	890	895.3	895.3	899	885.1	15,855
July 16, 2026	895.7	889.85	889.85	896	882.25	11,233
July 15, 2026	896	895.1	895.1	901.9	890.15	6,238
July 14, 2026	907	896.35	896.35	909.7	885	12,768
July 13, 2026	883.05	907	907	911.85	883.05	20,505
July 10, 2026	918.5	893.45	893.45	921	883.65	18,001
July 09, 2026	916	900.5	900.5	934.8	890	28,518
July 08, 2026	877.2	915.25	915.25	937.9	877.2	139,896