Home > Share Market > Stocks > RPG Life Sciences > RPGLIFE Share Price History

RPG Life Sciences - RPGLIFE Share Price History

RPG Life Sciences

CMP as on 05-Jul-22 14:30

555.50

Open

₹ 557.00

Turnover (lac)

₹ 15

Prev. Close

₹ 560.25

Day's Vol (shares)

₹ 2,677

Day's Range (₹)

₹ 555.00
₹ 568.25

RPG Life Sciences Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity