RPG LifeScience.

RPG Life Sciences Ltd Historical Data

NSEBSE

₹2,254

(1.30%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	2,421.2	2,428	2,333	2,345.1	3,235	2,54,92,547.9	5,584
24-Oct-2025	2,367.5	2,394.8	2,312	2,354.8	3,562	2,67,31,031	5,859
27-Oct-2025	2,340	2,390	2,340	2,381	1,806	1,35,80,454.8	2,677
28-Oct-2025	2,395.5	2,442	2,365.8	2,377.5	2,806	2,08,02,850.8	4,799
29-Oct-2025	2,380	2,449	2,361.8	2,443	2,339	2,33,36,999.5	5,050
30-Oct-2025	2,445	2,483.8	2,411.5	2,431.1	1,403	2,03,02,780	4,636
31-Oct-2025	2,394.6	2,451.9	2,392	2,403.9	1,271	1,52,06,396.6	3,602
03-Nov-2025	2,413.5	2,465	2,399.7	2,441	1,437	1,35,40,351.8	3,486
04-Nov-2025	2,441	2,470	2,434.2	2,462.6	835	1,11,16,631.8	3,019
06-Nov-2025	2,462.7	2,480	2,411	2,450.3	1,908	1,88,56,823.1	3,436
07-Nov-2025	2,449	2,449	2,375	2,400.4	1,841	1,43,75,826.9	3,284
10-Nov-2025	2,364.4	2,401.9	2,340	2,345.1	2,906	2,35,97,391.5	6,058
11-Nov-2025	2,361.5	2,410	2,335.7	2,366.1	1,437	1,34,48,573.1	2,651
12-Nov-2025	2,366.2	2,390	2,340	2,355.6	1,393	1,35,14,443.7	3,723
13-Nov-2025	2,370	2,370	2,310.1	2,333.6	1,442	1,37,14,243.9	3,187
14-Nov-2025	2,310	2,349.5	2,280.3	2,293.3	1,318	1,08,25,437.9	2,638
17-Nov-2025	2,293.3	2,343.5	2,293.3	2,310.4	1,074	1,19,85,373.2	2,703
18-Nov-2025	2,316.6	2,331.5	2,278.8	2,299.8	2,137	17,82,83,931.9	72,233
19-Nov-2025	2,302.1	2,329.2	2,240	2,252.1	8,285	7,66,72,054.8	22,486
20-Nov-2025	2,254.9	2,275	2,214.9	2,225	1,063	1,24,61,885.9	2,790
21-Nov-2025	2,239	2,263.9	2,212.3	2,254	1,186	1,80,28,314.8	4,465