RPSG Ventures Limited (NSE:RPSGVENT)
India
· Delayed Price · Currency is INR 856.30
+40.05 (4.91%)
Apr 29, 2026, 3:29 PM IST
RPSG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 847.95 | 884.40 | 811.80 | 816.25 | 816.25 | -3.52% | 117,402 |
| Apr 27, 2026 | 838.05 | 859.95 | 835.45 | 846.05 | 846.05 | 0.67% | 91,466 |
| Apr 24, 2026 | 870.00 | 885.95 | 836.00 | 840.40 | 840.40 | -3.35% | 101,114 |
| Apr 23, 2026 | 918.00 | 918.00 | 862.15 | 869.55 | 869.55 | -3.93% | 138,431 |
| Apr 22, 2026 | 937.55 | 963.00 | 901.00 | 905.10 | 905.10 | -3.47% | 143,012 |
| Apr 21, 2026 | 960.00 | 979.00 | 930.00 | 937.60 | 937.60 | -1.51% | 145,114 |
| Apr 20, 2026 | 969.70 | 969.70 | 946.15 | 951.95 | 951.95 | -1.10% | 116,091 |
| Apr 17, 2026 | 988.80 | 988.80 | 956.00 | 962.50 | 962.50 | -1.07% | 160,171 |
| Apr 16, 2026 | 951.50 | 1,012.35 | 951.00 | 972.95 | 972.95 | 1.54% | 402,176 |
| Apr 15, 2026 | 984.00 | 994.95 | 948.15 | 958.20 | 958.20 | -1.84% | 298,639 |
| Apr 13, 2026 | 963.25 | 1,018.95 | 937.10 | 976.15 | 976.15 | 1.34% | 774,090 |
| Apr 10, 2026 | 970.00 | 987.00 | 935.05 | 963.25 | 963.25 | -0.36% | 703,669 |
| Apr 9, 2026 | 991.00 | 1,058.00 | 939.15 | 966.70 | 966.70 | -5.78% | 1,106,862 |
| Apr 8, 2026 | 1,117.05 | 1,123.00 | 1,011.20 | 1,026.05 | 1,026.05 | -5.25% | 1,361,076 |
| Apr 7, 2026 | 1,104.00 | 1,179.00 | 1,035.30 | 1,082.95 | 1,082.95 | -3.00% | 11,487,620 |
| Apr 6, 2026 | 1,026.90 | 1,123.30 | 999.10 | 1,116.45 | 1,116.45 | 9.33% | 6,300,908 |
| Apr 2, 2026 | 906.20 | 1,041.50 | 896.35 | 1,021.20 | 1,021.20 | 7.85% | 14,748,570 |
| Apr 1, 2026 | 820.05 | 960.00 | 807.40 | 946.85 | 946.85 | 18.33% | 12,985,540 |
| Mar 30, 2026 | 778.60 | 818.70 | 777.10 | 800.20 | 800.20 | -1.29% | 5,279,871 |
| Mar 27, 2026 | 738.95 | 852.00 | 729.40 | 810.65 | 810.65 | 12.45% | 20,423,960 |
| Mar 25, 2026 | 660.00 | 720.90 | 660.00 | 720.90 | 720.90 | 20.00% | 1,925,514 |
| Mar 24, 2026 | 565.00 | 615.00 | 561.05 | 600.75 | 600.75 | 7.31% | 77,895 |
| Mar 23, 2026 | 596.10 | 596.30 | 551.90 | 559.85 | 559.85 | -7.31% | 48,534 |
| Mar 20, 2026 | 609.00 | 628.90 | 596.10 | 604.00 | 604.00 | -0.26% | 19,520 |
| Mar 19, 2026 | 610.00 | 619.90 | 601.00 | 605.60 | 605.60 | -1.97% | 26,623 |
| Mar 18, 2026 | 605.30 | 629.60 | 601.20 | 617.80 | 617.80 | 3.10% | 34,232 |
| Mar 17, 2026 | 590.00 | 603.00 | 580.15 | 599.25 | 599.25 | 1.20% | 23,210 |
| Mar 16, 2026 | 606.25 | 614.00 | 574.05 | 592.15 | 592.15 | -0.86% | 30,037 |
| Mar 13, 2026 | 612.45 | 618.80 | 588.10 | 597.30 | 597.30 | -2.47% | 67,126 |
| Mar 12, 2026 | 622.00 | 622.05 | 606.50 | 612.45 | 612.45 | -1.54% | 49,198 |
| Mar 11, 2026 | 624.50 | 635.00 | 609.30 | 622.05 | 622.05 | 1.16% | 38,707 |
| Mar 10, 2026 | 609.95 | 629.80 | 599.75 | 614.90 | 614.90 | 1.22% | 36,742 |
| Mar 9, 2026 | 634.25 | 634.25 | 592.80 | 607.50 | 607.50 | -4.48% | 57,019 |
| Mar 6, 2026 | 645.85 | 655.15 | 630.60 | 636.00 | 636.00 | -1.69% | 39,943 |
| Mar 5, 2026 | 660.00 | 669.00 | 638.00 | 646.95 | 646.95 | -1.11% | 19,267 |
| Mar 4, 2026 | 644.00 | 673.60 | 633.10 | 654.20 | 654.20 | -0.08% | 40,644 |
| Mar 2, 2026 | 662.00 | 672.00 | 648.00 | 654.70 | 654.70 | -4.00% | 21,575 |
| Feb 27, 2026 | 686.00 | 698.00 | 677.00 | 681.95 | 681.95 | -0.24% | 24,958 |
| Feb 26, 2026 | 660.20 | 690.65 | 660.20 | 683.60 | 683.60 | 3.65% | 35,915 |
| Feb 25, 2026 | 677.60 | 681.90 | 654.75 | 659.55 | 659.55 | -1.26% | 19,109 |
| Feb 24, 2026 | 694.00 | 694.00 | 662.60 | 668.00 | 668.00 | -3.40% | 25,718 |
| Feb 23, 2026 | 713.45 | 719.70 | 690.00 | 691.50 | 691.50 | -2.50% | 17,292 |
| Feb 20, 2026 | 712.00 | 716.50 | 701.30 | 709.20 | 709.20 | -1.36% | 21,231 |
| Feb 19, 2026 | 719.35 | 728.20 | 711.95 | 719.00 | 719.00 | -0.55% | 28,221 |
| Feb 18, 2026 | 717.35 | 730.00 | 716.95 | 722.95 | 722.95 | 0.78% | 12,358 |
| Feb 17, 2026 | 705.10 | 734.00 | 691.10 | 717.35 | 717.35 | 1.33% | 27,302 |
| Feb 16, 2026 | 721.10 | 721.10 | 703.00 | 707.95 | 707.95 | -1.33% | 18,174 |
| Feb 13, 2026 | 737.10 | 737.10 | 711.00 | 717.50 | 717.50 | -4.12% | 38,638 |
| Feb 12, 2026 | 765.00 | 765.00 | 740.05 | 748.30 | 748.30 | -2.19% | 20,653 |
| Feb 11, 2026 | 770.00 | 789.55 | 760.05 | 765.05 | 765.05 | -0.66% | 29,645 |
| Feb 10, 2026 | 778.05 | 780.60 | 762.15 | 770.15 | 770.15 | -1.17% | 21,574 |
| Feb 9, 2026 | 687.45 | 798.00 | 687.45 | 779.30 | 779.30 | 12.63% | 320,040 |
| Feb 6, 2026 | 705.05 | 707.50 | 688.00 | 691.90 | 691.90 | -2.10% | 42,038 |
| Feb 5, 2026 | 717.95 | 720.50 | 704.00 | 706.75 | 706.75 | -1.31% | 20,034 |
| Feb 4, 2026 | 722.90 | 725.90 | 705.50 | 716.15 | 716.15 | -0.81% | 27,073 |
| Feb 3, 2026 | 721.00 | 727.65 | 710.00 | 722.00 | 722.00 | 1.38% | 33,150 |
| Feb 2, 2026 | 701.00 | 719.70 | 690.00 | 712.20 | 712.20 | 1.24% | 28,346 |
| Feb 1, 2026 | 711.05 | 725.45 | 701.15 | 703.45 | 703.45 | -2.85% | 30,387 |
| Jan 30, 2026 | 711.00 | 727.95 | 703.10 | 724.05 | 724.05 | 0.68% | 21,615 |
| Jan 29, 2026 | 713.00 | 733.40 | 710.50 | 719.15 | 719.15 | 0.25% | 24,797 |
| Jan 28, 2026 | 700.10 | 722.75 | 699.10 | 717.35 | 717.35 | 1.25% | 21,812 |
| Jan 27, 2026 | 700.05 | 713.95 | 690.00 | 708.50 | 708.50 | -0.23% | 33,239 |
| Jan 23, 2026 | 695.00 | 716.95 | 687.05 | 710.15 | 710.15 | 3.44% | 54,944 |
| Jan 22, 2026 | 665.05 | 697.95 | 662.40 | 686.55 | 686.55 | 3.64% | 44,745 |
| Jan 21, 2026 | 680.00 | 680.40 | 652.75 | 662.45 | 662.45 | -2.99% | 48,364 |
| Jan 20, 2026 | 691.05 | 696.45 | 679.00 | 682.90 | 682.90 | -2.25% | 23,000 |
| Jan 19, 2026 | 698.00 | 704.05 | 691.05 | 698.65 | 698.65 | -0.70% | 11,644 |
| Jan 16, 2026 | 705.00 | 720.00 | 696.90 | 703.55 | 703.55 | -0.16% | 20,555 |
| Jan 14, 2026 | 714.05 | 723.40 | 702.00 | 704.65 | 704.65 | -2.62% | 17,181 |
| Jan 13, 2026 | 724.00 | 725.00 | 712.55 | 723.60 | 723.60 | 0.87% | 27,391 |
| Jan 12, 2026 | 717.35 | 722.80 | 700.60 | 717.35 | 717.35 | -0.82% | 40,238 |
| Jan 9, 2026 | 720.50 | 734.00 | 720.50 | 723.25 | 723.25 | 0.44% | 22,020 |
| Jan 8, 2026 | 736.00 | 741.20 | 711.00 | 720.10 | 720.10 | -2.96% | 22,608 |
| Jan 7, 2026 | 738.95 | 747.00 | 735.65 | 742.05 | 742.05 | 0.49% | 8,027 |
| Jan 6, 2026 | 751.00 | 752.55 | 736.00 | 738.40 | 738.40 | -2.19% | 17,563 |
| Jan 5, 2026 | 756.35 | 767.45 | 750.25 | 754.90 | 754.90 | 0.06% | 17,615 |
| Jan 2, 2026 | 747.00 | 762.00 | 745.50 | 754.45 | 754.45 | 1.00% | 26,560 |
| Jan 1, 2026 | 751.00 | 756.25 | 741.50 | 747.00 | 747.00 | -0.63% | 10,607 |
| Dec 31, 2025 | 747.20 | 755.90 | 735.00 | 751.75 | 751.75 | 0.61% | 22,994 |
| Dec 30, 2025 | 753.40 | 756.40 | 737.55 | 747.20 | 747.20 | -1.07% | 15,714 |
| Dec 29, 2025 | 760.00 | 769.45 | 748.00 | 755.25 | 755.25 | -1.39% | 43,309 |
| Dec 26, 2025 | 775.00 | 775.35 | 763.05 | 765.90 | 765.90 | -0.40% | 31,488 |
| Dec 24, 2025 | 748.10 | 775.60 | 748.10 | 769.00 | 769.00 | 2.79% | 126,495 |
| Dec 23, 2025 | 745.10 | 752.65 | 742.00 | 748.10 | 748.10 | 0.22% | 36,879 |
| Dec 22, 2025 | 739.15 | 754.80 | 739.15 | 746.45 | 746.45 | 0.99% | 26,314 |
| Dec 19, 2025 | 748.95 | 748.95 | 733.55 | 739.15 | 739.15 | -0.98% | 30,007 |
| Dec 18, 2025 | 760.00 | 760.00 | 740.10 | 746.50 | 746.50 | -1.15% | 24,631 |
| Dec 17, 2025 | 758.30 | 764.70 | 742.50 | 755.20 | 755.20 | -0.63% | 14,068 |
| Dec 16, 2025 | 751.35 | 767.15 | 741.20 | 759.95 | 759.95 | 0.98% | 28,812 |
| Dec 15, 2025 | 749.60 | 760.00 | 740.50 | 752.60 | 752.60 | 0.50% | 24,510 |
| Dec 12, 2025 | 748.05 | 763.40 | 742.60 | 748.85 | 748.85 | 0.23% | 31,983 |
| Dec 11, 2025 | 762.00 | 778.00 | 734.50 | 747.15 | 747.15 | -2.90% | 83,996 |
| Dec 10, 2025 | 758.00 | 775.10 | 751.15 | 769.50 | 769.50 | 1.40% | 15,694 |
| Dec 9, 2025 | 758.10 | 767.60 | 748.60 | 758.90 | 758.90 | -1.40% | 35,670 |
| Dec 8, 2025 | 781.00 | 785.30 | 760.60 | 769.65 | 769.65 | -1.80% | 17,010 |
| Dec 5, 2025 | 785.40 | 786.20 | 780.20 | 783.75 | 783.75 | -0.27% | 8,860 |
| Dec 4, 2025 | 785.15 | 793.60 | 775.25 | 785.90 | 785.90 | -0.97% | 17,455 |
| Dec 3, 2025 | 794.90 | 795.90 | 780.55 | 793.60 | 793.60 | -0.13% | 23,270 |
| Dec 2, 2025 | 795.55 | 810.05 | 788.35 | 794.65 | 794.65 | -0.61% | 19,906 |
| Dec 1, 2025 | 795.50 | 805.40 | 791.15 | 799.55 | 799.55 | 0.51% | 14,536 |