RPSG Ventures

RPSG Ventures Ltd Historical Data

NSEBSE

₹983

(3.00%)

Jun 10, 2025|09:19:55 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	771.8	811	771.8	804.4	5,542	3,39,06,367.8	20,954
13-May-2025	813	836	804.4	832.05	3,218	2,44,76,690.45	15,163
14-May-2025	840	892.95	839.95	871.3	9,136	5,59,89,632.25	26,731
15-May-2025	872	890	846.85	858.25	10,730	13,29,41,920.75	34,314
16-May-2025	865	867.2	844.4	847.8	4,008	3,55,38,855.7	19,245
19-May-2025	848	945	848	923.55	21,531	19,99,30,554.95	77,826
20-May-2025	937	950	891.4	897.45	6,103	4,36,17,920.9	23,225
21-May-2025	888.5	897.8	875.75	889.55	3,310	2,51,52,581.6	11,237
22-May-2025	879.1	888.95	875.6	884.4	1,621	1,08,74,361.8	6,145
23-May-2025	880	927.95	872.15	901.05	6,175	4,89,69,058.75	17,024
26-May-2025	903.3	925.2	903.3	910.2	5,213	3,11,64,518.95	15,714
27-May-2025	912.5	918.2	890.1	899.25	3,544	2,51,79,723.25	9,813
28-May-2025	901.5	907.9	885.05	890.45	2,536	1,45,61,149.25	7,515
29-May-2025	896	908	890.45	900	2,518	2,36,56,541.35	12,998
30-May-2025	902.25	909.45	866.6	879.9	3,606	2,68,53,516.25	17,106
02-Jun-2025	885	967	870.05	957.85	12,380	14,77,27,802.8	80,387
03-Jun-2025	959.9	979.95	930.3	933.6	5,062	6,75,35,780.6	35,582
04-Jun-2025	930	960	930	951.35	3,862	4,32,78,430.85	21,218
05-Jun-2025	952.65	960	935	940.1	3,334	3,85,65,350.4	21,116
06-Jun-2025	944.7	967.7	930.6	937.15	5,575	6,51,79,333	32,612
09-Jun-2025	952	969	936	954.35	5,090	5,96,64,585.75	34,262

RPSG Ventures: Related NEWS

No Record Found

Invest wise with Expert advice