RPSG Ventures

RPSG Ventures Ltd Historical Data

NSEBSE

₹824.35

(-0.76%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	811.95	824.9	807.65	819.7	1,442	1,31,56,471.45	9,992
21-Oct-2025	819	834.8	819	830.1	593	1,26,12,762.15	12,838
23-Oct-2025	840	841.1	819.6	833.4	1,947	2,39,40,799.3	16,646
24-Oct-2025	831	838.2	828.6	833.2	731	1,35,63,584.15	13,119
27-Oct-2025	826	855.4	826	842.3	3,842	5,73,43,170.9	41,471
28-Oct-2025	847	849.05	838.85	843.35	2,054	1,24,61,581.3	7,451
29-Oct-2025	849	849	828	834	994	2,02,86,561.05	15,803
30-Oct-2025	834.5	843.4	823.4	828.8	959	1,68,84,038.55	12,490
31-Oct-2025	830	834.2	819.75	823.35	704	1,00,13,383.85	7,250
03-Nov-2025	823.05	831	816.3	820.45	665	1,10,00,849.45	8,523
04-Nov-2025	821.6	830.05	818.2	821.35	895	1,13,56,235.15	9,795
06-Nov-2025	830.7	849	827	838.8	3,525	7,34,41,376.1	42,546
07-Nov-2025	839.35	856	832	843.6	1,679	3,34,80,864.5	26,544
10-Nov-2025	842.75	864.55	830.45	835.9	3,332	4,66,75,885.25	19,698
11-Nov-2025	835.9	852.45	825.05	847.35	1,301	2,29,24,440.55	16,460
12-Nov-2025	848.85	848.95	839.05	845.4	892	1,26,94,002.15	9,050
13-Nov-2025	845.4	851	842.75	843.8	824	1,32,65,781.85	10,809
14-Nov-2025	840	844.95	830.25	833.85	1,124	1,27,39,932.35	8,114
17-Nov-2025	834.7	840	825.1	830.7	810	1,23,54,377.95	7,629
18-Nov-2025	831.5	833.85	821.7	824.35	469	50,78,983.4	3,875

RPSG Ventures: Related NEWS

No Record Found

Invest wise with Expert advice