RPSG Ventures

RPSG Ventures Ltd Historical Data

NSEBSE

₹752.1

(-1.69%)

Feb 12, 2026|02:59:56 PM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	724	725	712.55	723.6	2,944	1,97,21,659.4	19,166
14-Jan-2026	714.05	723.4	702	704.65	1,644	1,22,04,544.75	8,565
16-Jan-2026	705	720	696.9	703.55	1,249	1,44,12,629.45	12,078
19-Jan-2026	698	704.05	691.05	698.65	946	81,35,469.8	6,937
20-Jan-2026	691.05	696.45	679	682.9	1,272	1,57,75,490.3	12,958
21-Jan-2026	680	680.4	652.75	662.45	2,403	3,20,20,640.2	29,964
22-Jan-2026	665.05	697.95	662.4	686.55	2,922	3,04,87,205.3	21,033
23-Jan-2026	695	716.95	687.05	710.15	2,133	3,87,41,960.35	35,384
27-Jan-2026	700.05	713.95	690	708.5	3,050	2,34,47,534.8	19,394
28-Jan-2026	700.1	722.75	699.1	717.35	1,823	1,55,64,965.4	10,959
29-Jan-2026	713	733.4	710.5	719.15	1,238	1,78,53,070.5	14,315
30-Jan-2026	711	727.95	703.1	724.05	1,107	1,55,09,901.3	13,515
01-Feb-2026	711.05	725.45	701.15	703.45	1,349	2,15,70,603.55	19,928
02-Feb-2026	701	719.7	690	712.2	1,993	1,98,58,561.3	15,358
03-Feb-2026	721	727.65	710	722	1,410	2,38,17,253.4	23,986
04-Feb-2026	722.9	725.9	705.5	716.15	946	1,94,35,167.5	22,177
05-Feb-2026	717.95	720.5	704	706.75	793	1,42,26,999.95	12,393
06-Feb-2026	705.05	707.5	688	691.9	1,986	2,92,19,092.7	12,220
09-Feb-2026	687.45	798	687.45	779.3	14,150	24,68,11,225.75	97,085
10-Feb-2026	778.05	780.6	762.15	770.15	1,624	1,66,99,006.2	10,731
11-Feb-2026	770	789.55	760.05	765.05	1,482	2,29,31,119.55	14,156

RPSG Ventures: Related NEWS

No Record Found

Invest wise with Expert advice