RPG Life Sciences Ltd(RPG LifeScience.) Corporate Action

RPG Life Sciences Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
03-May-2023	785.4	803	756.05	765.65	4564	41861522.95	30035	46.95	-19.75
04-May-2023	766	785	766	779.7	2093	30080759.05	25423	19.00	13.70
05-May-2023	780	795.45	780	783.15	2627	16892604.65	11786	15.45	3.15
08-May-2023	782.1	793.45	775.35	779.3	1875	8902642.85	5813	18.10	-2.80
09-May-2023	784.4	788	771.2	776.25	2115	12148543.9	9850	16.80	-8.15
10-May-2023	776.3	782.2	770.1	779.5	1166	11724525.55	8130	12.10	3.20
11-May-2023	780	797.8	780	793.8	2067	18864584.75	11898	17.80	13.80
12-May-2023	799	799	777.1	780.85	1968	11613753.25	9020	21.90	-18.15
15-May-2023	784.8	793.2	776.4	780.8	2695	14869696.65	11988	16.80	-4.00
16-May-2023	779.95	793.75	773.05	779.7	2574	17489104.25	12551	20.70	-0.25
17-May-2023	781.05	786.85	777.7	781.85	1377	10789779.25	10143	9.15	0.80
18-May-2023	781.85	793.15	760.55	764.05	2490	12567813.9	9244	32.60	-17.80
19-May-2023	767.9	777.45	757.05	773.8	2344	10740126.95	6929	20.40	5.90
22-May-2023	779.15	782.2	770.1	777.1	1245	6178003.2	5109	12.10	-2.05
23-May-2023	766	785.2	766	774.9	1085	6420841.5	4508	19.20	8.90
24-May-2023	770.4	783.45	766.8	774.75	799	4642550.5	3935	16.65	4.35
25-May-2023	770.85	776.05	748.6	753.1	1990	22011464.1	16477	27.45	-17.75
26-May-2023	756	765	754.3	759.7	2509	30781928.1	32830	10.70	3.70
29-May-2023	761	763.95	751.05	755.15	888	6725233.85	5295	12.90	-5.85
30-May-2023	749	764	749	759.35	952	8650968.8	7862	15.00	10.35
31-May-2023	763	778.25	760.65	772.75	1615	10241117.95	8029	17.60	9.75
01-Jun-2023	777.85	789	771.1	779.8	2254	20812165.45	17340	17.90	1.95
02-Jun-2023	779.8	794.8	772	791.55	2111	16040700.1	8205	22.80	11.75

RPGLIFE Historical Share Price Data