RPSG Ventures

RPSG Ventures Ltd Historical Data

NSEBSE

₹834

(-1.11%)

Oct 29, 2025|03:52:46 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	840	842.75	812.8	820.45	3,199	1,82,19,744.6	11,230
30-Sep-2025	821.05	846.2	811	832.3	5,360	5,92,80,743.45	31,005
01-Oct-2025	845.05	856	827.35	835.15	8,654	8,13,68,914.3	33,673
03-Oct-2025	847.4	858	840	853.8	6,809	7,02,98,022.9	33,084
06-Oct-2025	855	860.75	840.65	844.8	2,133	1,99,39,740.95	14,421
07-Oct-2025	844.8	854.25	828.5	831.85	3,520	3,06,83,902.2	23,450
08-Oct-2025	831.85	844.55	820	822	2,207	1,70,31,781.45	10,710
09-Oct-2025	828.9	828.9	806.2	811.15	2,562	2,45,53,099.4	17,236
10-Oct-2025	814.4	828.4	811.05	823.55	2,686	1,81,65,933.4	13,068
13-Oct-2025	824.1	825.2	811.8	818.6	3,330	9,14,17,646.65	89,373
14-Oct-2025	818.6	820.5	803.2	808	2,168	1,30,99,278	8,141
15-Oct-2025	811	819	805.55	816.5	1,360	1,20,80,971.65	9,150
16-Oct-2025	816.5	826.3	814.25	820.7	1,567	3,09,85,715.9	28,294
17-Oct-2025	815.55	828.4	807	811.4	1,728	2,58,23,719.65	19,794
20-Oct-2025	811.95	824.9	807.65	819.7	1,442	1,31,56,471.45	9,992
21-Oct-2025	819	834.8	819	830.1	593	1,26,12,762.15	12,838
23-Oct-2025	840	841.1	819.6	833.4	1,947	2,39,40,799.3	16,646
24-Oct-2025	831	838.2	828.6	833.2	731	1,35,63,584.15	13,119
27-Oct-2025	826	855.4	826	842.3	3,842	5,73,43,170.9	41,471
28-Oct-2025	847	849.05	838.85	843.35	2,054	1,24,61,581.3	7,451

RPSG Ventures: Related NEWS

No Record Found

Invest wise with Expert advice