RPSG Ventures

RPSG Ventures Ltd Historical Data

NSEBSE

₹876.1

(-1.04%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Aug-2025	913.7	925	911.35	915.8	1,875	1,83,39,069.95	10,985
07-Aug-2025	915.8	915.8	877.8	886.25	7,723	5,89,11,067.5	36,841
08-Aug-2025	885.25	905.55	872.3	876.5	5,677	4,76,35,469.65	11,116
11-Aug-2025	880.85	897.55	868.45	879.15	3,486	2,34,20,593.45	12,263
12-Aug-2025	879.15	901.7	879.15	885.1	2,758	1,60,28,552.8	8,891
13-Aug-2025	893.95	898.2	885.05	894.4	1,858	1,30,66,774.95	7,827
14-Aug-2025	907.75	907.75	875	881.35	2,268	1,66,37,810.75	10,037
18-Aug-2025	883	900.15	883	889.15	3,235	2,39,29,162.9	13,664
19-Aug-2025	897.95	920.4	888.35	919.05	2,552	2,52,29,867.4	14,388
20-Aug-2025	910	932	910	916.6	2,597	2,34,24,084.15	13,821
21-Aug-2025	916.6	931	909.35	921.7	2,318	4,60,95,326.05	12,462
22-Aug-2025	924	930.05	902	913	4,701	7,35,66,448.7	28,532
25-Aug-2025	909.4	920.95	893	903.05	4,122	4,27,11,487.65	22,436
26-Aug-2025	912.1	912.1	875	883.6	4,257	3,90,39,125.1	21,583
28-Aug-2025	878	889.45	867	872.7	4,659	3,21,82,003.25	16,133
29-Aug-2025	872.7	887.95	852	863.05	2,742	2,52,34,796.5	12,838
01-Sep-2025	863.5	908.7	863.5	880.05	6,402	6,43,76,877.4	31,374
02-Sep-2025	881.8	916	881.8	898.3	7,093	6,30,77,429.95	29,760
03-Sep-2025	900.1	916	895.2	901.75	1,697	2,29,66,821.5	10,604
04-Sep-2025	909.7	910	875.25	885.3	1,844	3,07,64,618.85	15,199

RPSG Ventures: Related NEWS

No Record Found

Invest wise with Expert advice