RPG Life Sciences Limited RPGLIFE
NSE · India · Health Technology
INR 2,949.90-87.20 (-2.87%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,930.70 | -3.50% | INR 3,036.50 | INR 3,037.10 | INR 2,874.90 | 36.21K |
| 2026-09-30 | INR 3,037.10 | -1.69% | INR 3,103.60 | INR 3,112.80 | INR 2,986.00 | 46.59K |
| 2026-09-29 | INR 3,089.20 | +4.54% | INR 2,935.00 | INR 3,125.00 | INR 2,926.30 | 96.08K |
| 2026-09-28 | INR 2,955.10 | -3.13% | INR 3,055.00 | INR 3,087.90 | INR 2,930.70 | 46.17K |
| 2026-09-25 | INR 3,050.60 | +5.20% | INR 2,878.00 | INR 3,127.80 | INR 2,863.50 | 111.00K |
| 2026-09-24 | INR 2,899.90 | -4.15% | INR 3,040.00 | INR 3,040.60 | INR 2,880.60 | 62.44K |
| 2026-09-23 | INR 3,025.40 | +10.14% | INR 2,771.60 | INR 3,047.20 | INR 2,727.10 | 143.45K |
| 2026-09-22 | INR 2,746.90 | -0.48% | INR 2,760.30 | INR 2,819.90 | INR 2,722.10 | 7.45K |
| 2026-09-21 | INR 2,760.20 | -1.51% | INR 2,809.00 | INR 2,828.80 | INR 2,746.10 | 5.21K |
| 2026-09-18 | INR 2,802.40 | -0.78% | INR 2,824.50 | INR 2,882.90 | INR 2,742.20 | 17.37K |
| 2026-09-17 | INR 2,824.50 | +3.12% | INR 2,754.00 | INR 2,889.00 | INR 2,696.80 | 18.68K |
| 2026-09-16 | INR 2,739.10 | +0.75% | INR 2,691.10 | INR 2,760.00 | INR 2,630.50 | 14.16K |
| 2026-09-15 | INR 2,718.80 | +0.75% | INR 2,709.00 | INR 2,918.20 | INR 2,685.00 | 60.66K |
| 2026-09-14 | INR 2,698.60 | 0.00% | INR 2,698.60 | INR 2,698.60 | INR 2,698.60 | 0 |
| 2026-09-11 | INR 2,698.60 | -3.02% | INR 2,794.30 | INR 2,794.30 | INR 2,680.00 | 17.82K |
| 2026-09-10 | INR 2,782.70 | -1.04% | INR 2,789.00 | INR 2,844.00 | INR 2,745.00 | 11.65K |
| 2026-09-09 | INR 2,812.00 | +0.34% | INR 2,848.00 | INR 2,961.90 | INR 2,796.10 | 51.22K |
| 2026-09-08 | INR 2,802.60 | +4.83% | INR 2,673.00 | INR 2,870.00 | INR 2,642.10 | 28.31K |
| 2026-09-07 | INR 2,673.40 | -1.77% | INR 2,746.00 | INR 2,781.10 | INR 2,651.00 | 13.62K |
| 2026-09-04 | INR 2,721.60 | +2.61% | INR 2,652.40 | INR 2,739.00 | INR 2,638.90 | 20.46K |
| 2026-09-03 | INR 2,652.40 | +3.41% | INR 2,596.90 | INR 2,698.90 | INR 2,583.10 | 25.74K |
| 2026-09-02 | INR 2,564.90 | -0.99% | INR 2,590.50 | INR 2,591.30 | INR 2,550.00 | 7.01K |
| 2026-09-01 | INR 2,590.50 | -1.46% | INR 2,665.00 | INR 2,665.00 | INR 2,578.00 | 5.52K |
| 2026-08-31 | INR 2,629.00 | +3.60% | INR 2,525.00 | INR 2,678.90 | INR 2,509.10 | 22.01K |
| 2026-08-28 | INR 2,537.60 | -1.17% | INR 2,582.30 | INR 2,582.30 | INR 2,490.10 | 15.33K |
| 2026-08-27 | INR 2,567.60 | -0.97% | INR 2,592.70 | INR 2,617.00 | INR 2,560.00 | 5.52K |
| 2026-08-26 | INR 2,592.70 | +0.32% | INR 2,584.50 | INR 2,623.00 | INR 2,580.30 | 3.85K |
| 2026-08-25 | INR 2,584.50 | -1.48% | INR 2,640.00 | INR 2,647.60 | INR 2,560.00 | 9.91K |
| 2026-08-24 | INR 2,623.40 | -0.50% | INR 2,636.60 | INR 2,666.20 | INR 2,610.00 | 9.10K |
| 2026-08-21 | INR 2,636.60 | -0.69% | INR 2,654.80 | INR 2,672.90 | INR 2,612.20 | 4.79K |
| 2026-08-20 | INR 2,654.80 | -0.48% | INR 2,699.00 | INR 2,699.00 | INR 2,646.20 | 4.05K |
| 2026-08-19 | INR 2,667.70 | -1.30% | INR 2,699.00 | INR 2,699.00 | INR 2,640.80 | 9.04K |
| 2026-08-18 | INR 2,702.70 | -1.41% | INR 2,741.30 | INR 2,770.00 | INR 2,663.00 | 11.46K |
| 2026-08-17 | INR 2,741.30 | -1.47% | INR 2,772.00 | INR 2,822.90 | INR 2,720.00 | 14.59K |
| 2026-08-14 | INR 2,782.30 | -1.70% | INR 2,830.50 | INR 2,843.00 | INR 2,757.80 | 14.34K |
| 2026-08-13 | INR 2,830.50 | +8.34% | INR 2,605.50 | INR 2,867.00 | INR 2,605.50 | 79.87K |
| 2026-08-12 | INR 2,612.70 | -0.79% | INR 2,625.00 | INR 2,645.80 | INR 2,604.00 | 6.53K |
| 2026-08-11 | INR 2,633.40 | -0.17% | INR 2,625.00 | INR 2,688.00 | INR 2,605.80 | 6.80K |
| 2026-08-10 | INR 2,638.00 | -0.88% | INR 2,662.00 | INR 2,698.20 | INR 2,625.00 | 9.80K |
| 2026-08-07 | INR 2,661.30 | -1.03% | INR 2,660.10 | INR 2,709.90 | INR 2,645.80 | 9.02K |
| 2026-08-06 | INR 2,688.90 | -0.70% | INR 2,724.00 | INR 2,765.00 | INR 2,657.00 | 11.04K |
| 2026-08-05 | INR 2,707.80 | -1.38% | INR 2,778.30 | INR 2,778.30 | INR 2,662.50 | 12.61K |
| 2026-08-04 | INR 2,745.70 | -0.40% | INR 2,784.20 | INR 2,791.80 | INR 2,727.10 | 8.33K |
| 2026-08-03 | INR 2,756.80 | -0.41% | INR 2,780.00 | INR 2,819.50 | INR 2,727.30 | 14.65K |
| 2026-07-31 | INR 2,768.20 | -0.36% | INR 2,829.90 | INR 2,836.90 | INR 2,752.00 | 14.23K |
| 2026-07-30 | INR 2,778.10 | -2.53% | INR 2,863.40 | INR 2,899.80 | INR 2,770.00 | 23.37K |
| 2026-07-29 | INR 2,850.20 | -1.33% | INR 2,950.00 | INR 3,019.70 | INR 2,768.90 | 53.98K |
| 2026-07-28 | INR 2,888.70 | -1.35% | INR 2,920.00 | INR 2,924.60 | INR 2,850.00 | 8.33K |
| 2026-07-27 | INR 2,928.10 | -0.30% | INR 2,920.50 | INR 2,984.90 | INR 2,900.00 | 16.19K |
| 2026-07-24 | INR 2,937.00 | +1.19% | INR 2,870.00 | INR 3,010.20 | INR 2,800.00 | 12.14K |
| 2026-07-23 | INR 2,902.50 | -3.41% | INR 2,995.00 | INR 2,995.00 | INR 2,887.20 | 10.54K |
| 2026-07-22 | INR 3,004.90 | +0.23% | INR 3,003.00 | INR 3,080.00 | INR 2,918.50 | 35.06K |
| 2026-07-21 | INR 2,997.90 | -0.64% | INR 3,067.90 | INR 3,082.00 | INR 2,900.40 | 35.27K |
| 2026-07-20 | INR 3,017.10 | +5.50% | INR 2,854.50 | INR 3,063.60 | INR 2,822.90 | 116.12K |
| 2026-07-17 | INR 2,859.80 | -2.13% | INR 2,915.00 | INR 2,939.90 | INR 2,826.10 | 16.93K |
| 2026-07-16 | INR 2,921.90 | -1.89% | INR 2,978.10 | INR 2,992.80 | INR 2,880.10 | 27.95K |
| 2026-07-15 | INR 2,978.10 | +8.68% | INR 2,775.00 | INR 2,993.80 | INR 2,722.50 | 146.43K |
| 2026-07-14 | INR 2,740.20 | -2.93% | INR 2,805.00 | INR 2,861.90 | INR 2,735.00 | 20.01K |
| 2026-07-13 | INR 2,822.90 | -1.19% | INR 2,823.60 | INR 2,956.00 | INR 2,803.50 | 65.83K |
| 2026-07-10 | INR 2,856.90 | +7.53% | INR 2,652.50 | INR 2,889.00 | INR 2,613.10 | 196.58K |
| 2026-07-09 | INR 2,656.80 | +8.34% | INR 2,422.00 | INR 2,675.00 | INR 2,366.80 | 86.11K |
| 2026-07-08 | INR 2,452.30 | +0.49% | INR 2,441.00 | INR 2,575.20 | INR 2,436.50 | 81.69K |
| 2026-07-07 | INR 2,440.30 | +0.98% | INR 2,449.00 | INR 2,468.00 | INR 2,399.00 | 10.47K |
| 2026-07-06 | INR 2,416.50 | +0.03% | INR 2,415.80 | INR 2,479.20 | INR 2,385.80 | 6.78K |
| 2026-07-03 | INR 2,415.80 | +0.92% | INR 2,396.10 | INR 2,475.00 | INR 2,396.10 | 5.99K |
| 2026-07-02 | INR 2,393.70 | +1.75% | INR 2,366.70 | INR 2,480.00 | INR 2,352.20 | 18.28K |
| 2026-07-01 | INR 2,352.60 | +2.62% | INR 2,306.00 | INR 2,388.00 | INR 2,305.00 | 16.37K |
| 2026-06-30 | INR 2,292.50 | +0.62% | INR 2,286.30 | INR 2,305.80 | INR 2,262.60 | 5.15K |
| 2026-06-29 | INR 2,278.40 | +0.09% | INR 2,200.00 | INR 2,309.90 | INR 2,200.00 | 8.27K |
| 2026-06-26 | INR 2,276.40 | 0.00% | INR 2,276.40 | INR 2,276.40 | INR 2,276.40 | 0 |
| 2026-06-25 | INR 2,276.40 | -0.54% | INR 2,290.00 | INR 2,319.60 | INR 2,275.00 | 3.99K |
| 2026-06-24 | INR 2,288.70 | -0.81% | INR 2,298.00 | INR 2,324.80 | INR 2,284.50 | 2.63K |
| 2026-06-23 | INR 2,307.50 | -1.16% | INR 2,331.80 | INR 2,397.60 | INR 2,283.80 | 11.60K |
| 2026-06-22 | INR 2,334.60 | +2.51% | INR 2,299.60 | INR 2,350.00 | INR 2,277.00 | 6.08K |
| 2026-06-19 | INR 2,277.40 | -0.03% | INR 2,280.00 | INR 2,318.80 | INR 2,255.50 | 3.11K |
| 2026-06-18 | INR 2,278.10 | -1.04% | INR 2,330.00 | INR 2,330.10 | INR 2,274.00 | 5.37K |
| 2026-06-17 | INR 2,302.00 | +0.58% | INR 2,288.80 | INR 2,331.00 | INR 2,272.10 | 6.09K |
| 2026-06-16 | INR 2,288.70 | -0.39% | INR 2,286.20 | INR 2,321.90 | INR 2,262.70 | 10.16K |
| 2026-06-15 | INR 2,297.70 | +3.65% | INR 2,258.10 | INR 2,331.90 | INR 2,226.20 | 17.95K |
| 2026-06-12 | INR 2,216.70 | +0.78% | INR 2,204.90 | INR 2,308.80 | INR 2,188.20 | 20.68K |
| 2026-06-11 | INR 2,199.60 | +4.34% | INR 2,115.00 | INR 2,314.70 | INR 2,108.70 | 125.08K |
| 2026-06-10 | INR 2,108.20 | -0.42% | INR 2,121.00 | INR 2,138.90 | INR 2,090.40 | 4.84K |
| 2026-06-09 | INR 2,117.10 | +1.35% | INR 2,089.00 | INR 2,119.50 | INR 2,081.70 | 3.80K |
| 2026-06-08 | INR 2,089.00 | -3.36% | INR 2,154.90 | INR 2,199.70 | INR 2,065.30 | 11.62K |
| 2026-06-05 | INR 2,161.60 | +0.12% | INR 2,161.00 | INR 2,184.70 | INR 2,100.00 | 11.85K |
| 2026-06-04 | INR 2,159.10 | -1.78% | INR 2,189.60 | INR 2,209.80 | INR 2,137.20 | 9.72K |
| 2026-06-03 | INR 2,198.20 | +0.25% | INR 2,190.00 | INR 2,257.50 | INR 2,185.00 | 5.43K |
| 2026-06-02 | INR 2,192.70 | +0.93% | INR 2,183.50 | INR 2,232.00 | INR 2,170.00 | 4.85K |
| 2026-06-01 | INR 2,172.40 | -2.35% | INR 2,224.00 | INR 2,224.00 | INR 2,163.30 | 3.36K |
| 2026-05-29 | INR 2,224.70 | -0.35% | INR 2,235.10 | INR 2,258.80 | INR 2,187.20 | 12.04K |