RPGLIFE Historical Share Price Data

RPG Life Sciences Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	1529.05	1529.05	1482.6	1495.25	2216	14120496.05	5198	46.45	-33.80
27-Mar-2024	1502.75	1528	1458.95	1483.7	2525	15709011	5138	69.05	-19.05
28-Mar-2024	1501.75	1539	1490	1528.45	2746	27462483.6	11377	49.00	26.70
01-Apr-2024	1536.1	1555	1521.3	1543.1	2349	14964429.4	4984	33.70	7.00
02-Apr-2024	1543.1	1572	1540	1555.35	1529	11959840.85	4162	32.00	12.25
03-Apr-2024	1539.8	1571.05	1539.8	1552.6	1661	14475091.6	5650	31.25	12.80
04-Apr-2024	1562.7	1588.9	1539.65	1557.6	2598	18525269.9	7067	49.25	-5.10
05-Apr-2024	1542.05	1584	1542.05	1576.6	2317	13888738.2	4260	41.95	34.55
08-Apr-2024	1586	1610	1576	1588.45	1726	13088224.1	4536	34.00	2.45
09-Apr-2024	1589.05	1592.05	1531	1541.9	1819	15023561	5837	61.05	-47.15
10-Apr-2024	1541.9	1557.2	1515.05	1516.75	1187	12603557.5	5539	42.15	-25.15
12-Apr-2024	1501	1548.15	1498.8	1508.85	1667	18653125.8	8474	49.35	7.85
15-Apr-2024	1462	1535	1462	1502.15	2372	17334210.75	11537	73.00	40.15
16-Apr-2024	1502.15	1562.05	1486.65	1520.35	2229	22317061.9	7428	75.40	18.20
18-Apr-2024	1528	1560.2	1501.25	1511.35	1866	19994225.75	7779	58.95	-16.65
19-Apr-2024	1495	1513.45	1484.25	1491.5	1346	15870269.95	7338	29.20	-3.50
22-Apr-2024	1499	1531.5	1499	1520.1	1369	9444983.4	2906	32.50	21.10

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.