RPSG Ventures

RPSG Ventures Ltd Historical Data

NSEBSE

₹723.25

(0.44%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

10/12/2025

To Date

10/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Dec-2025	753.4	756.4	737.55	747.2	1,177	1,17,40,453.1	8,885
31-Dec-2025	747.2	755.9	735	751.75	2,282	1,71,46,333.95	12,755
01-Jan-2026	751	756.25	741.5	747	849	79,31,913.35	7,070
02-Jan-2026	747	762	745.5	754.45	1,756	1,99,56,656.1	14,638
05-Jan-2026	756.35	767.45	750.25	754.9	1,412	1,33,57,312.65	10,607
06-Jan-2026	751	752.55	736	738.4	1,516	1,30,23,303.4	10,699
07-Jan-2026	738.95	747	735.65	742.05	1,071	59,56,986.65	3,713
08-Jan-2026	736	741.2	711	720.1	1,950	1,64,32,931.2	13,395
09-Jan-2026	720.5	734	720.5	723.25	1,511	1,59,28,261.3	14,836

RPSG Ventures: Related NEWS

No Record Found

Invest wise with Expert advice