RPG Life Sciences - RPGLIFE Share Price History

RPG Life Sciences

CMP as on 05-Jul-22 14:30

555.50

-4.75 -0.85%

Open

₹ 557.00

Turnover (lac)

₹ 15

Prev. Close

₹ 560.25

Day's Vol (shares)

₹ 2,677

Day's Range (₹)

₹ 555.00

₹ 568.25

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
04-Jul-2022	556	575	528	560	615	2.97	2,529	46.50	4.10
01-Jul-2022	546	563	545	556	510	2.66	2,356	17.70	10.20
30-Jun-2022	557	571	557	560	562	2.49	2,157	13.80	3.25
29-Jun-2022	571	572	562	570	521	5.28	6,427	10.40	-0.80
28-Jun-2022	556	575	544	571	928	6.60	6,727	30.70	14.70
27-Jun-2022	565	570	546	553	776	6.85	6,022	23.60	-12
24-Jun-2022	559	567	550	559	1,463	12.30	11,018	16.80	0.70
23-Jun-2022	514	553	514	546	1,564	12.30	15,397	39.10	32.40
22-Jun-2022	505	518	499	515	642	4.83	5,525	19.50	9.80
21-Jun-2022	509	518	498	508	571	8.83	12,766	19.10	-1.50
20-Jun-2022	520	522	506	507	608	8.40	11,817	16.50	-13
17-Jun-2022	507	519	503	513	585	5.24	7,314	15.60	5.90
16-Jun-2022	524	537	508	514	619	5.52	6,812	29.40	-10
15-Jun-2022	515	526	506	522	852	6.37	7,737	19.80	7.05
14-Jun-2022	493	510	493	509	466	3.45	5,115	17.40	15.90
13-Jun-2022	514	514	498	504	491	5.94	8,208	16	-10
10-Jun-2022	501	513	501	512	459	2.75	2,977	11.60	10.30
09-Jun-2022	505	510	502	506	282	2.34	2,512	7.70	1.40
08-Jun-2022	506	514	502	504	422	3.25	3,939	12	-2.40
07-Jun-2022	510	517	499	513	772	5.24	4,461	18.50	3.30
06-Jun-2022	497	519	490	516	649	3.40	3,467	28.80	18.60