RPSG Ventures Limited (RPSGVENT.NS) NSE

1,082.95

-33.5(-3.00%)

Updated at April 07 03:29PM

Currency In INR

RPSGVENT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	-1	-1	1,082.95	-1	-1	0
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
February 27, 2026	686	681.95	681.95	698	677	25,048
February 26, 2026	660.2	683.6	683.6	690.65	660.2	35,973
February 25, 2026	677.6	659.55	659.55	681.9	654.75	19,131
February 24, 2026	694	668	668	694	662.6	25,770
February 23, 2026	713.45	691.5	691.5	719.7	690	17,292
February 20, 2026	712	709.2	709.2	716.5	701.3	21,252
February 19, 2026	719.35	719	719	728.2	711.95	28,321
February 18, 2026	717.35	722.95	722.95	730	716.95	12,358
February 17, 2026	705.1	717.35	717.35	734	691.1	27,302
February 16, 2026	721.1	707.95	707.95	721.1	703	18,199
February 13, 2026	737.1	717.5	717.5	737.1	711	38,638
February 12, 2026	765	748.3	748.3	765	740.05	20,667
February 11, 2026	770	765.05	765.05	789.55	760.05	29,654
February 10, 2026	778.05	770.15	770.15	780.6	762.15	21,582
February 09, 2026	687.45	779.3	779.3	798	687.45	320,088
February 06, 2026	705.05	691.9	691.9	707.5	688	42,038
February 05, 2026	717.95	706.75	706.75	720.5	704	20,055
February 04, 2026	722.9	716.15	716.15	725.9	705.5	27,084
February 03, 2026	721	722	722	727.65	710	33,488
February 02, 2026	701	712.2	712.2	719.7	690	28,350
February 01, 2026	711.05	703.45	703.45	725.45	701.15	30,387
January 30, 2026	711	724.05	724.05	727.95	703.1	21,623
January 29, 2026	713	719.15	719.15	733.4	710.5	24,797
January 28, 2026	700.1	717.35	717.35	722.75	699.1	21,832
January 27, 2026	700.05	708.5	708.5	713.95	690	33,339
January 23, 2026	695	710.15	710.15	716.95	687.05	54,944
January 22, 2026	665.05	686.55	686.55	697.95	662.4	44,745
January 21, 2026	680	662.45	662.45	680.4	652.75	48,364
January 20, 2026	691.05	682.9	682.9	696.45	679	23,000
January 19, 2026	698	698.65	698.65	704.05	691.05	11,644
January 16, 2026	705	703.55	703.55	720	696.9	20,555
January 14, 2026	714.05	704.65	704.65	723.4	702	17,181
January 13, 2026	724	723.6	723.6	725	712.55	27,399
January 12, 2026	717.35	717.35	717.35	722.8	700.6	40,351
January 09, 2026	720.5	723.25	723.25	734	720.5	22,020
January 08, 2026	736	720.1	720.1	741.2	711	22,608
January 07, 2026	738.95	742.05	742.05	747	735.65	8,099