RPSG Ventures

RPSG Ventures Ltd Historical Data

NSEBSE

₹897.45

(-2.83%)

May 20, 2025|03:46:02 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	873.3	880.65	864.55	869.2	3,317	2,04,81,890.35	11,021
22-Apr-2025	875	878.45	864.05	869.75	2,703	1,68,00,010.9	11,192
23-Apr-2025	880	888	858.9	885	4,514	3,01,28,269.95	17,738
24-Apr-2025	885	907.5	876.55	880.3	3,404	3,56,64,776.05	19,912
25-Apr-2025	874	882.9	840.35	848.7	3,763	3,50,92,743.65	24,727
28-Apr-2025	841	853.85	834.15	843.1	3,993	2,15,23,447.05	13,649
29-Apr-2025	847.3	865	835.1	837.4	2,667	1,35,52,474.85	7,142
30-Apr-2025	836.9	849.45	810.55	813.3	5,958	1,88,82,798.05	12,864
02-May-2025	820	823.95	784.2	791.05	3,535	1,73,98,106.7	9,270
05-May-2025	791.05	808.4	789.5	800.9	2,810	1,50,27,226.55	10,038
06-May-2025	807	822	762.6	786.35	4,740	3,94,26,011	30,682
07-May-2025	800	819.95	784.55	796.3	4,256	2,89,13,659.45	14,004
08-May-2025	797.8	819.85	750	765.35	6,013	3,48,38,160.5	24,527
09-May-2025	760	771.45	731	749.35	5,349	2,84,87,037.85	19,669
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

RPSG Ventures: Related NEWS

No Record Found

Invest wise with Expert advice