RPGLIFE Historical Share Price Data
RPG Life Sciences Ltd Share Price
RPGLIFE
CMP as on 26-Apr-24 10:54
₹ 1,560
₹ 1,560
11.05 | 0.71%
Open
₹ 1,552
₹ 1,552
Turnover(lac)
₹ 61
₹ 61
Prev. Close
₹ 1,548.75
₹ 1,548.75
Day's Vol (shares)
₹ 3,902
₹ 3,902
Day's Vol (shares)
₹ 1,550.55 ₹ 1,564.30
CMP as on 26-Apr-24 11:07
₹ 1,559
₹ 1,559
10.20 | 0.66%
Open
₹ 1,551
₹ 1,551
Turnover(lac)
₹ 3
₹ 3
Prev. Close
₹ 1,548.35
₹ 1,548.35
Day's Vol (shares)
₹ 183
₹ 183
Day's Vol (shares)
₹ 1,551.00 ₹ 1,560.85
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1529.05 | 1529.05 | 1482.6 | 1495.25 | 2216 | 14120496.05 | 5198 | 46.45 | -33.80 |
27-Mar-2024 | 1502.75 | 1528 | 1458.95 | 1483.7 | 2525 | 15709011 | 5138 | 69.05 | -19.05 |
28-Mar-2024 | 1501.75 | 1539 | 1490 | 1528.45 | 2746 | 27462483.6 | 11377 | 49.00 | 26.70 |
01-Apr-2024 | 1536.1 | 1555 | 1521.3 | 1543.1 | 2349 | 14964429.4 | 4984 | 33.70 | 7.00 |
02-Apr-2024 | 1543.1 | 1572 | 1540 | 1555.35 | 1529 | 11959840.85 | 4162 | 32.00 | 12.25 |
03-Apr-2024 | 1539.8 | 1571.05 | 1539.8 | 1552.6 | 1661 | 14475091.6 | 5650 | 31.25 | 12.80 |
04-Apr-2024 | 1562.7 | 1588.9 | 1539.65 | 1557.6 | 2598 | 18525269.9 | 7067 | 49.25 | -5.10 |
05-Apr-2024 | 1542.05 | 1584 | 1542.05 | 1576.6 | 2317 | 13888738.2 | 4260 | 41.95 | 34.55 |
08-Apr-2024 | 1586 | 1610 | 1576 | 1588.45 | 1726 | 13088224.1 | 4536 | 34.00 | 2.45 |
09-Apr-2024 | 1589.05 | 1592.05 | 1531 | 1541.9 | 1819 | 15023561 | 5837 | 61.05 | -47.15 |
10-Apr-2024 | 1541.9 | 1557.2 | 1515.05 | 1516.75 | 1187 | 12603557.5 | 5539 | 42.15 | -25.15 |
12-Apr-2024 | 1501 | 1548.15 | 1498.8 | 1508.85 | 1667 | 18653125.8 | 8474 | 49.35 | 7.85 |
15-Apr-2024 | 1462 | 1535 | 1462 | 1502.15 | 2372 | 17334210.75 | 11537 | 73.00 | 40.15 |
16-Apr-2024 | 1502.15 | 1562.05 | 1486.65 | 1520.35 | 2229 | 22317061.9 | 7428 | 75.40 | 18.20 |
18-Apr-2024 | 1528 | 1560.2 | 1501.25 | 1511.35 | 1866 | 19994225.75 | 7779 | 58.95 | -16.65 |
19-Apr-2024 | 1495 | 1513.45 | 1484.25 | 1491.5 | 1346 | 15870269.95 | 7338 | 29.20 | -3.50 |
22-Apr-2024 | 1499 | 1531.5 | 1499 | 1520.1 | 1369 | 9444983.4 | 2906 | 32.50 | 21.10 |
23-Apr-2024 | 1527.75 | 1555 | 1514.85 | 1540.2 | 1393 | 11897829.4 | 3703 | 40.15 | 12.45 |
24-Apr-2024 | 1540.2 | 1563.9 | 1530.1 | 1541.95 | 1773 | 13780633.4 | 5278 | 33.80 | 1.75 |
25-Apr-2024 | 1540 | 1564.45 | 1531.85 | 1548.75 | 1619 | 8980856.7 | 2895 | 32.60 | 8.75 |