RPSG Ventures

RPSG Ventures Ltd Historical Data

NSEBSE

₹747.2

(-1.07%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	795.5	805.4	791.15	799.55	1,217	1,16,06,596.1	8,202
02-Dec-2025	795.55	810.05	788.35	794.65	958	1,58,50,961.75	9,225
03-Dec-2025	794.9	795.9	780.55	793.6	973	1,84,03,262.9	14,204
04-Dec-2025	785.15	793.6	775.25	785.9	1,206	1,36,79,693	10,325
05-Dec-2025	785.4	786.2	780.2	783.75	739	69,40,839.2	5,694
08-Dec-2025	781	785.3	760.6	769.65	1,124	1,31,55,775.1	12,494
09-Dec-2025	758.1	767.6	748.6	758.9	2,180	2,69,41,998.95	22,029
10-Dec-2025	758	775.1	751.15	769.5	1,296	1,20,53,406.4	9,243
11-Dec-2025	762	778	734.5	747.15	4,607	6,26,54,672.95	46,158
12-Dec-2025	748.05	763.4	742.6	748.85	2,139	2,41,22,869.45	16,286
15-Dec-2025	749.6	760	740.5	752.6	1,225	1,84,59,740.85	16,911
16-Dec-2025	751.35	767.15	741.2	759.95	3,044	2,17,34,389.2	19,131
17-Dec-2025	758.3	764.7	742.5	755.2	1,052	1,05,67,647.95	6,819
18-Dec-2025	760	760	740.1	746.5	1,324	1,83,55,747.9	9,047
19-Dec-2025	748.95	748.95	733.55	739.15	1,693	2,21,90,707.85	14,859
22-Dec-2025	739.15	754.8	739.15	746.45	1,454	1,97,07,292	12,500
23-Dec-2025	745.1	752.65	742	748.1	1,418	2,76,07,556.45	12,671
24-Dec-2025	748.1	775.6	748.1	769	4,849	9,72,23,623.8	40,964
26-Dec-2025	775	775.35	763.05	765.9	1,749	2,42,25,178.15	19,564
29-Dec-2025	760	769.45	748	755.25	2,121	3,27,00,976.5	8,550

RPSG Ventures: Related NEWS

No Record Found

Invest wise with Expert advice