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

RPG Life Sciences - RPGLIFE Share Price History

RPG Life Sciences

CMP as on 24-May-22 15:29

494.15

Open

₹ 493.15

Turnover (lac)

₹ 40

Prev. Close

₹ 497.80

Day's Vol (shares)

₹ 8,138

Day's Range (₹)

₹ 490.45
₹ 507.65

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 ()
24-May-2022 493 508 490 497 654 4.06 3,752 17.20 3.85
23-May-2022 512 512 495 498 523 2.94 2,982 16.80 -14
20-May-2022 504 516 504 512 769 4.54 4,219 11.70 7.65
19-May-2022 491 507 482 500 1,295 8.82 9,517 24.70 8.95
18-May-2022 499 516 490 499 1,684 10.90 9,068 25.70 -0
17-May-2022 479 507 479 497 1,000 5.80 6,696 27.90 17.90
16-May-2022 475 481 460 477 1,065 5.83 6,615 21 1.90
13-May-2022 464 485 462 473 1,511 9.25 8,198 22.80 8.80
12-May-2022 467 475 451 461 1,870 12.50 16,065 24.50 -6.10
11-May-2022 495 495 460 475 1,803 10.80 11,012 35 -20
10-May-2022 502 509 488 490 1,115 8.09 9,053 21 -12
09-May-2022 507 510 496 504 1,096 7.58 6,990 14 -3.10
06-May-2022 510 520 506 508 1,718 17 12,085 13.80 -2.10
05-May-2022 517 527 509 520 2,757 13.70 9,609 18.70 2.20
04-May-2022 535 541 505 515 3,032 13 11,115 35.90 -20
02-May-2022 569 569 526 534 7,570 57.50 46,712 43 -35
29-Apr-2022 600 638 584 591 8,180 86.30 29,919 53.70 -9.40
28-Apr-2022 585 598 585 589 1,070 10.80 8,746 13.50 3.70
27-Apr-2022 585 596 574 585 1,033 9.22 6,692 21.50 -0.50
26-Apr-2022 582 605 580 585 1,487 12.30 6,962 25 3.40
25-Apr-2022 561 587 561 581 1,017 6.69 3,827 25.40 19.90

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