RPG Life Sciences - RPGLIFE Share Price History

RPG Life Sciences

CMP as on 24-May-22 15:29

494.15

-3.65 -0.73%

Open

₹ 493.15

Turnover (lac)

₹ 40

Prev. Close

₹ 497.80

Day's Vol (shares)

₹ 8,138

Day's Range (₹)

₹ 490.45

₹ 507.65

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 ()
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