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 ₹1,806.37 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,315.31, while ₹1000 invested 1 year ago would be worth ₹1,018.57. This corresponds to total returns of 80.64%, 31.53%, 1.86%, respectively, with annualized returns of 8.18%, 5.63%, 1.86%.

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
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
July 07, 2026	880	893.25	893.25	900	850	45,247
July 06, 2026	833.15	869.05	869.05	871.3	828.15	57,425
July 03, 2026	839.65	829.85	829.85	850.05	827.6	20,757
July 02, 2026	845.35	833.8	833.8	853.35	832.5	20,627
July 01, 2026	842	842	842	864.5	840.05	15,603
June 30, 2026	862	849.45	849.45	868.9	843	28,698
June 29, 2026	872	862	862	880	859	22,224
June 25, 2026	860.6	889.75	889.75	900.75	858.15	46,024
June 24, 2026	852	857.9	857.9	872.9	852	12,952
June 23, 2026	890	862.45	862.45	890	860	12,972
June 22, 2026	861.5	873.25	873.25	883	861.5	11,256
June 19, 2026	872.55	871.2	871.2	882	866.05	7,986
June 18, 2026	881.9	872.55	872.55	885.95	870	13,259
June 17, 2026	890	876.65	876.65	890	876	8,783
June 16, 2026	882.8	886.95	886.95	892.2	876.1	20,792
June 15, 2026	888	888.2	888.2	896.85	878.55	11,463
June 12, 2026	890	872.4	872.4	890	864.35	14,275
June 11, 2026	851.1	870.15	870.15	876	850.55	12,083
June 10, 2026	882	868.5	868.5	899.5	861.15	13,978
June 09, 2026	900	882	882	909.5	878.05	20,556
June 08, 2026	926	895.6	895.6	934.85	885.05	20,676
June 05, 2026	928.75	930.15	930.15	945	918	40,449
June 04, 2026	909	928.75	928.75	930	909	12,434
June 03, 2026	929	923.8	923.8	929	907.95	10,561
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