RPG LifeScience.

RPG Life Sciences Ltd Historical Data

NSEBSE

₹2,707

(-1.41%)

Aug 5, 2026|08:44:56 PM

Invest wise with Expert advice

From Date

06/07/2026

To Date

06/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jul-2026	2,415.8	2,479.2	2,385.8	2,416.5	1,532	1,65,14,217.1	3,205
07-Jul-2026	2,449	2,468	2,399	2,440.3	1,681	2,54,42,514.7	4,072
08-Jul-2026	2,441	2,575.2	2,436.5	2,452.3	9,909	20,58,85,023.8	20,930
09-Jul-2026	2,422	2,675	2,366.8	2,656.8	9,056	22,28,74,104.3	37,855
10-Jul-2026	2,652.5	2,889	2,613.1	2,856.9	18,475	54,98,31,562.6	51,994
13-Jul-2026	2,823.6	2,956	2,803.5	2,822.9	9,069	18,97,12,140.1	18,478
14-Jul-2026	2,805	2,861.9	2,735	2,740.2	3,508	5,54,77,784.1	8,531
15-Jul-2026	2,775	2,993.8	2,722.5	2,978.1	14,566	42,74,50,181.6	39,814
16-Jul-2026	2,978.1	2,992.8	2,880.1	2,921.9	4,457	8,21,85,370.8	10,082
17-Jul-2026	2,915	2,939.9	2,826.1	2,859.8	2,846	4,86,84,205.5	8,440
20-Jul-2026	2,854.5	3,063.6	2,822.9	3,017.1	16,187	34,83,03,279.8	48,412
21-Jul-2026	3,067.9	3,082	2,900.4	2,997.9	6,177	10,52,52,056.5	15,024
22-Jul-2026	3,003	3,080	2,918.5	3,004.9	6,258	10,48,81,868.1	15,950
23-Jul-2026	2,995	2,995	2,887.2	2,902.5	2,087	3,08,68,360.9	5,071
24-Jul-2026	2,870	3,010.2	2,800	2,937	1,917	3,52,30,830.7	6,233
27-Jul-2026	2,920.5	2,984.9	2,900	2,928.1	2,321	4,75,09,296.9	6,714
28-Jul-2026	2,920	2,924.6	2,850	2,888.7	1,637	2,40,36,795.6	3,674
29-Jul-2026	2,950	3,019.7	2,768.9	2,850.2	8,147	15,49,33,174.5	17,649
30-Jul-2026	2,863.4	2,899.8	2,770	2,778.1	2,892	6,57,41,442.1	14,028
31-Jul-2026	2,829.9	2,836.9	2,752	2,768.2	2,655	3,95,33,709.2	6,121
03-Aug-2026	2,780	2,819.5	2,727.3	2,756.8	2,281	4,07,41,839	5,982
04-Aug-2026	2,784.2	2,791.8	2,727.1	2,745.7	2,096	2,29,64,257.8	3,330