RPSG Ventures

RPSG Ventures Ltd Historical Data

NSEBSE

₹822

(-1.18%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	883	886.45	868.05	874.7	1,933	2,34,92,998.55	13,175
09-Sep-2025	878.05	882.1	860.6	865.45	2,680	2,16,62,490.8	12,858
10-Sep-2025	870.9	884.4	857.25	861	4,041	3,08,25,065.7	19,556
11-Sep-2025	861	878.4	861	867.75	2,673	2,39,29,639.2	15,720
12-Sep-2025	873.85	881.9	857.5	864.45	4,042	2,76,50,942.05	16,767
15-Sep-2025	865.45	877.4	861.9	872.9	1,920	2,52,70,014.35	19,588
16-Sep-2025	872	876.4	867	868.85	2,067	1,79,77,063.4	15,273
17-Sep-2025	877.55	877.55	863.5	865.25	1,797	1,94,85,412.5	13,070
18-Sep-2025	870.1	876	860.8	864.05	1,617	1,79,58,704.5	12,456
19-Sep-2025	867.5	879	866.3	873.75	1,716	2,52,94,945.55	13,662
22-Sep-2025	869	893.75	864.6	890	2,384	3,06,57,143.25	24,172
23-Sep-2025	881.1	885.75	868.05	875.55	1,581	1,70,47,050.1	9,329
24-Sep-2025	872.4	875.5	860	862.05	1,350	1,26,53,822.55	7,092
25-Sep-2025	862.25	900	849.25	854.3	9,471	11,27,86,881	41,981
26-Sep-2025	860	863.65	833.05	839.85	3,304	3,37,27,644.9	23,155
29-Sep-2025	840	842.75	812.8	820.45	3,199	1,82,19,744.6	11,230
30-Sep-2025	821.05	846.2	811	832.3	5,360	5,92,80,743.45	31,005
01-Oct-2025	845.05	856	827.35	835.15	8,654	8,13,68,914.3	33,673
03-Oct-2025	847.4	858	840	853.8	6,809	7,02,98,022.9	33,084
06-Oct-2025	855	860.75	840.65	844.8	2,133	1,99,39,740.95	14,421
07-Oct-2025	844.8	854.25	828.5	831.85	3,520	3,06,83,902.2	23,450
08-Oct-2025	831.85	844.55	820	822	2,207	1,70,31,781.45	10,710

RPSG Ventures: Related NEWS

No Record Found

Invest wise with Expert advice