RPG Life Sciences Ltd (RPG LifeScience.) Corporate Action

RPG Life Sciences Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
04-Sep-2023	1209	1260	1205	1221.3	7456	92251901.3	33504	55.00	12.30
05-Sep-2023	1219.7	1254.3	1208.05	1240.6	4943	53809922.45	22381	46.25	20.90
06-Sep-2023	1252.95	1254.95	1222.25	1242.3	2343	21120807.35	8667	32.70	-10.65
07-Sep-2023	1248	1297	1220.05	1291.7	6163	80089513.45	34695	76.95	43.70
08-Sep-2023	1304.8	1306.95	1262.5	1269.65	5938	44673402.3	15779	44.45	-35.15
11-Sep-2023	1276	1281.6	1251	1257	5760	32595883.85	9916	30.60	-19.00
12-Sep-2023	1260	1265.2	1143.9	1175.55	14038	168100413.35	83956	121.30	-84.45
13-Sep-2023	1152.25	1280	1138.55	1269.7	9294	87443000.25	23766	141.45	117.45
14-Sep-2023	1251.3	1294.8	1251.3	1271.85	4612	51170368.75	18279	43.50	20.55
15-Sep-2023	1282.75	1290	1250	1257.35	2740	17819844.95	5937	40.00	-25.40
18-Sep-2023	1260	1271	1252	1264.65	2434	14732642.75	5875	19.00	4.65
20-Sep-2023	1262	1344	1250.5	1316.8	11279	118529757.2	18479	93.50	54.80
21-Sep-2023	1315	1361	1297.95	1336.75	8030	95986023.85	18470	63.05	21.75
22-Sep-2023	1325.05	1340.95	1302.1	1330.45	2802	28472010.75	8534	38.85	5.40
25-Sep-2023	1330	1330	1281.1	1295.55	4112	29781467.5	10006	48.90	-34.45
26-Sep-2023	1281	1327	1280	1318.6	3668	37454765.1	8530	47.00	37.60
27-Sep-2023	1325.2	1329.35	1304.1	1316.05	1958	16284022.7	5629	25.25	-9.15
28-Sep-2023	1322.65	1324.65	1277	1281.35	3103	21557220.05	9918	47.65	-41.30
29-Sep-2023	1287.8	1312.4	1282	1293.55	2747	23167538.35	6304	30.40	5.75
03-Oct-2023	1302	1307.4	1282.1	1291.25	1945	17061828.55	6966	25.30	-10.75

RPGLIFE Historical Share Price Data