RPSGVENT Historical Share Price Data

RPSG Ventures Ltd Share Price

RPSGVENT

CMP as on 18-Mar-24 12:00
₹ 638

icon -6.50 | -1.01%

Open
₹ 646
Turnover(lac)
₹ 231
Prev. Close
₹ 644.70
Day's Vol (shares)
₹ 36,151
Day's Vol (shares)
₹ 631.25         ₹ 649.70

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
RPSG Ventures Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
19-Feb-2024710721.3706.1709.45710344881492.52709815.20-0.55
20-Feb-2024710.85718703.6708.7396128373576.41857214.40-2.15
21-Feb-2024706.25714.95691693.2264719694399.051619023.95-13.05
22-Feb-2024690.55697.95679.15683.24334309339232188818.80-7.35
23-Feb-2024686.75724.35686.75716.5896566169379.654046437.6029.75
26-Feb-2024729.95735712.5723.5521240785102.452172822.50-6.45
27-Feb-2024723.5745717.55719.45793255449250.252742927.45-4.05
28-Feb-2024720.85730688.2699.75887263802040.74783341.80-21.10
29-Feb-2024693708.7690.1706.1399324590734.351544218.6013.10
01-Mar-2024704.85719.95704.85709.7328817111136.851184215.104.85
02-Mar-2024710716.45700.95704.93463993343.05415015.50-5.10
04-Mar-2024704.95752.8701.6720.216990164749009.257315651.2015.25
05-Mar-2024716.85719.95708712.4639740693295.453261911.95-4.45
06-Mar-2024712.4728.85681692.1821646007398.73311347.85-20.30
07-Mar-2024694.7707.95687.05699.8591748148242.73830720.905.10
11-Mar-2024701.85709.75674.2682.6906385225661.856681835.55-19.25
12-Mar-2024681.5687.45661667.8751356067069.054763626.45-13.70
13-Mar-2024668.25675.05621631.75883766739500.855757954.05-36.50
14-Mar-2024625.4660.05621.75654.7521648707620.35156738.3029.30
15-Mar-2024666666639.7644.77482485789502398926.30-21.30
18-Mar-2024646.4649.7631.25638.2330323127545.42010518.45-8.20