RPSG Ventures Limited RPSGVENT
NSE · India · Finance
INR 829.85-20.65 (-2.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 850.50 | +2.00% | INR 837.05 | INR 873.90 | INR 835.00 | 40.38K |
| 2026-09-29 | INR 833.85 | -0.97% | INR 848.00 | INR 848.00 | INR 828.00 | 25.19K |
| 2026-09-28 | INR 842.05 | +0.57% | INR 848.00 | INR 858.95 | INR 833.00 | 50.60K |
| 2026-09-25 | INR 837.30 | -0.85% | INR 840.05 | INR 843.95 | INR 832.50 | 25.18K |
| 2026-09-24 | INR 844.45 | -0.86% | INR 869.00 | INR 869.00 | INR 839.20 | 22.82K |
| 2026-09-23 | INR 851.75 | +1.20% | INR 840.00 | INR 859.95 | INR 828.30 | 15.42K |
| 2026-09-22 | INR 841.65 | -0.21% | INR 855.65 | INR 857.00 | INR 831.50 | 23.71K |
| 2026-09-21 | INR 843.40 | -0.01% | INR 841.00 | INR 850.00 | INR 833.45 | 13.95K |
| 2026-09-18 | INR 843.45 | +1.32% | INR 839.95 | INR 854.95 | INR 832.75 | 24.25K |
| 2026-09-17 | INR 832.50 | +1.07% | INR 823.70 | INR 836.95 | INR 819.05 | 14.07K |
| 2026-09-16 | INR 823.70 | -0.68% | INR 824.05 | INR 840.05 | INR 820.00 | 13.17K |
| 2026-09-15 | INR 829.35 | -0.29% | INR 831.80 | INR 869.90 | INR 826.05 | 38.75K |
| 2026-09-11 | INR 831.80 | -1.00% | INR 828.60 | INR 844.85 | INR 828.20 | 9.49K |
| 2026-09-10 | INR 840.20 | -2.72% | INR 860.00 | INR 863.60 | INR 836.50 | 43.30K |
| 2026-09-09 | INR 863.70 | +5.45% | INR 810.00 | INR 888.80 | INR 803.15 | 136.76K |
| 2026-09-08 | INR 819.05 | +0.31% | INR 803.40 | INR 825.95 | INR 803.40 | 13.98K |
| 2026-09-07 | INR 816.50 | -1.79% | INR 834.65 | INR 834.65 | INR 811.10 | 22.34K |
| 2026-09-04 | INR 831.40 | -0.23% | INR 836.55 | INR 872.85 | INR 829.00 | 23.01K |
| 2026-09-03 | INR 833.30 | -0.76% | INR 841.75 | INR 850.00 | INR 831.10 | 48.59K |
| 2026-09-02 | INR 839.70 | -0.31% | INR 835.00 | INR 844.00 | INR 830.05 | 14.55K |
| 2026-09-01 | INR 842.35 | -0.71% | INR 850.20 | INR 852.95 | INR 834.95 | 23.02K |
| 2026-08-31 | INR 848.40 | -1.02% | INR 856.00 | INR 858.00 | INR 845.10 | 30.40K |
| 2026-08-28 | INR 857.15 | -0.49% | INR 864.15 | INR 864.90 | INR 853.00 | 19.61K |
| 2026-08-27 | INR 861.35 | -0.82% | INR 865.40 | INR 869.15 | INR 857.00 | 9.07K |
| 2026-08-26 | INR 868.50 | +0.35% | INR 865.50 | INR 879.90 | INR 860.00 | 15.35K |
| 2026-08-25 | INR 865.50 | +0.25% | INR 865.00 | INR 871.45 | INR 858.75 | 10.80K |
| 2026-08-24 | INR 863.35 | -0.33% | INR 853.05 | INR 873.65 | INR 853.05 | 31.71K |
| 2026-08-21 | INR 866.25 | -0.25% | INR 879.95 | INR 879.95 | INR 865.00 | 12.59K |
| 2026-08-20 | INR 868.40 | +0.50% | INR 860.35 | INR 895.90 | INR 856.60 | 27.17K |
| 2026-08-19 | INR 864.10 | -1.27% | INR 875.25 | INR 875.25 | INR 859.20 | 25.06K |
| 2026-08-18 | INR 875.25 | -1.35% | INR 888.75 | INR 890.00 | INR 873.00 | 22.40K |
| 2026-08-17 | INR 887.25 | -0.33% | INR 874.00 | INR 892.00 | INR 874.00 | 16.29K |
| 2026-08-14 | INR 890.15 | -1.57% | INR 900.00 | INR 919.00 | INR 867.00 | 60.01K |
| 2026-08-13 | INR 904.35 | +2.24% | INR 876.15 | INR 969.00 | INR 876.15 | 150.55K |
| 2026-08-12 | INR 884.55 | -2.05% | INR 900.00 | INR 905.30 | INR 876.05 | 34.47K |
| 2026-08-11 | INR 903.05 | -0.72% | INR 919.55 | INR 923.90 | INR 900.00 | 10.79K |
| 2026-08-10 | INR 909.60 | -1.14% | INR 911.00 | INR 929.00 | INR 902.00 | 9.16K |
| 2026-08-07 | INR 920.10 | -0.10% | INR 924.00 | INR 928.95 | INR 911.00 | 13.20K |
| 2026-08-06 | INR 921.05 | -4.10% | INR 960.00 | INR 969.90 | INR 915.15 | 34.57K |
| 2026-08-05 | INR 960.45 | +0.06% | INR 965.00 | INR 969.85 | INR 949.05 | 18.51K |
| 2026-08-04 | INR 959.85 | +0.79% | INR 955.00 | INR 964.60 | INR 946.05 | 27.76K |
| 2026-08-03 | INR 952.30 | +1.82% | INR 931.00 | INR 964.85 | INR 931.00 | 32.58K |
| 2026-07-31 | INR 935.25 | +1.19% | INR 928.00 | INR 939.95 | INR 925.00 | 12.10K |
| 2026-07-30 | INR 924.25 | -1.68% | INR 939.85 | INR 970.00 | INR 919.95 | 41.61K |
| 2026-07-29 | INR 940.05 | +4.82% | INR 897.70 | INR 941.60 | INR 896.35 | 71.14K |
| 2026-07-28 | INR 896.80 | -0.21% | INR 898.70 | INR 908.90 | INR 895.00 | 14.87K |
| 2026-07-27 | INR 898.70 | +0.53% | INR 893.95 | INR 909.95 | INR 893.95 | 10.08K |
| 2026-07-24 | INR 893.95 | -0.74% | INR 903.00 | INR 903.00 | INR 890.20 | 7.08K |
| 2026-07-23 | INR 900.60 | -1.16% | INR 913.50 | INR 915.00 | INR 890.00 | 37.89K |
| 2026-07-22 | INR 911.20 | -0.69% | INR 919.00 | INR 924.90 | INR 901.10 | 14.03K |
| 2026-07-21 | INR 917.55 | +0.96% | INR 900.00 | INR 930.00 | INR 900.00 | 18.47K |
| 2026-07-20 | INR 908.80 | +1.51% | INR 889.20 | INR 930.45 | INR 885.55 | 37.38K |
| 2026-07-17 | INR 895.30 | +0.61% | INR 890.00 | INR 899.00 | INR 885.10 | 15.83K |
| 2026-07-16 | INR 889.85 | -0.59% | INR 895.70 | INR 896.00 | INR 882.25 | 11.23K |
| 2026-07-15 | INR 895.10 | -0.14% | INR 896.00 | INR 901.90 | INR 890.15 | 6.24K |
| 2026-07-14 | INR 896.35 | -1.17% | INR 907.00 | INR 909.70 | INR 885.00 | 12.77K |
| 2026-07-13 | INR 907.00 | +1.52% | INR 883.05 | INR 911.85 | INR 883.05 | 20.50K |
| 2026-07-10 | INR 893.45 | -0.78% | INR 918.50 | INR 921.00 | INR 883.65 | 18.00K |
| 2026-07-09 | INR 900.50 | -1.61% | INR 916.00 | INR 934.80 | INR 890.00 | 28.52K |
| 2026-07-08 | INR 915.25 | +2.46% | INR 877.20 | INR 937.90 | INR 877.20 | 139.89K |
| 2026-07-07 | INR 893.25 | +2.78% | INR 880.00 | INR 900.00 | INR 850.00 | 45.25K |
| 2026-07-06 | INR 869.05 | +4.72% | INR 833.15 | INR 871.30 | INR 828.15 | 57.38K |
| 2026-07-03 | INR 829.85 | -0.47% | INR 839.65 | INR 850.05 | INR 827.60 | 20.74K |
| 2026-07-02 | INR 833.80 | -0.97% | INR 845.35 | INR 853.35 | INR 832.50 | 20.58K |
| 2026-07-01 | INR 842.00 | -0.88% | INR 842.00 | INR 864.50 | INR 840.05 | 15.59K |
| 2026-06-30 | INR 849.45 | -1.46% | INR 862.00 | INR 868.90 | INR 843.00 | 28.70K |
| 2026-06-29 | INR 862.00 | -3.12% | INR 872.00 | INR 880.00 | INR 859.00 | 22.22K |
| 2026-06-26 | INR 889.75 | 0.00% | INR 889.75 | INR 889.75 | INR 889.75 | 0 |
| 2026-06-25 | INR 889.75 | +3.71% | INR 860.60 | INR 900.75 | INR 858.15 | 45.48K |
| 2026-06-24 | INR 857.90 | -0.53% | INR 852.00 | INR 872.90 | INR 852.00 | 12.95K |
| 2026-06-23 | INR 862.45 | -1.24% | INR 890.00 | INR 890.00 | INR 860.00 | 12.79K |
| 2026-06-22 | INR 873.25 | +0.24% | INR 861.50 | INR 883.00 | INR 861.50 | 11.26K |
| 2026-06-19 | INR 871.20 | -0.15% | INR 872.55 | INR 882.00 | INR 866.05 | 7.99K |
| 2026-06-18 | INR 872.55 | -0.47% | INR 881.90 | INR 885.95 | INR 870.00 | 13.25K |
| 2026-06-17 | INR 876.65 | -1.16% | INR 890.00 | INR 890.00 | INR 876.00 | 8.43K |
| 2026-06-16 | INR 886.95 | -0.14% | INR 882.80 | INR 892.20 | INR 876.10 | 20.78K |
| 2026-06-15 | INR 888.20 | +1.81% | INR 888.00 | INR 896.85 | INR 878.55 | 11.46K |
| 2026-06-12 | INR 872.40 | +0.26% | INR 890.00 | INR 890.00 | INR 864.35 | 14.28K |
| 2026-06-11 | INR 870.15 | +0.19% | INR 851.10 | INR 876.00 | INR 850.55 | 12.08K |
| 2026-06-10 | INR 868.50 | -1.53% | INR 882.00 | INR 899.50 | INR 861.15 | 13.98K |
| 2026-06-09 | INR 882.00 | -1.52% | INR 900.00 | INR 909.50 | INR 878.05 | 20.56K |
| 2026-06-08 | INR 895.60 | -3.71% | INR 926.00 | INR 934.85 | INR 885.05 | 20.48K |
| 2026-06-05 | INR 930.15 | +0.15% | INR 928.75 | INR 945.00 | INR 918.00 | 40.41K |
| 2026-06-04 | INR 928.75 | +0.54% | INR 909.00 | INR 930.00 | INR 909.00 | 12.34K |
| 2026-06-03 | INR 923.80 | +0.63% | INR 929.00 | INR 929.00 | INR 907.95 | 10.54K |
| 2026-06-02 | INR 918.00 | -0.77% | INR 917.00 | INR 934.20 | INR 898.00 | 26.13K |
| 2026-06-01 | INR 925.10 | +0.70% | INR 920.00 | INR 939.35 | INR 920.00 | 23.63K |
| 2026-05-29 | INR 918.70 | -0.73% | INR 926.00 | INR 940.00 | INR 911.00 | 23.30K |
| 2026-05-28 | INR 925.50 | 0.00% | INR 925.50 | INR 925.50 | INR 925.50 | 0 |
| 2026-05-27 | INR 925.50 | -0.78% | INR 940.00 | INR 947.00 | INR 921.05 | 32.02K |