RPSGVENT Historical Share Price Data
RPSG Ventures Ltd Share Price
RPSGVENT
CMP as on 25-Apr-24 4:03
₹ 734
₹ 734
4.25 | 0.58%
Open
₹ 730
₹ 730
Turnover(lac)
₹ 550
₹ 550
Prev. Close
₹ 729.70
₹ 729.70
Day's Vol (shares)
₹ 74,959
₹ 74,959
Day's Vol (shares)
₹ 720.85 ₹ 738.00
CMP as on 25-Apr-24 4:01
₹ 734
₹ 734
5.25 | 0.72%
Open
₹ 729
₹ 729
Turnover(lac)
₹ 25
₹ 25
Prev. Close
₹ 729.20
₹ 729.20
Day's Vol (shares)
₹ 3,404
₹ 3,404
Day's Vol (shares)
₹ 720.25 ₹ 737.40
Data will be updated when it becomes available.
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 667.05 | 672 | 639.7 | 643.05 | 7254 | 65960513.65 | 56499 | 32.30 | -24.00 |
27-Mar-2024 | 643 | 649 | 620 | 623.1 | 14969 | 117594356.75 | 121589 | 29.00 | -19.90 |
28-Mar-2024 | 632.45 | 652.85 | 615.2 | 622.65 | 5194 | 66995967.75 | 61102 | 37.65 | -9.80 |
01-Apr-2024 | 627 | 665 | 627 | 658.75 | 5392 | 40746486.15 | 35895 | 38.00 | 31.75 |
02-Apr-2024 | 656.7 | 679.85 | 656.7 | 674.95 | 5875 | 34650654.4 | 28781 | 23.15 | 18.25 |
03-Apr-2024 | 674 | 698 | 668.8 | 691.05 | 7199 | 54597276 | 42680 | 29.20 | 17.05 |
04-Apr-2024 | 700 | 707.45 | 688 | 697.75 | 3806 | 28647553.95 | 19569 | 19.45 | -2.25 |
05-Apr-2024 | 697.75 | 704 | 692.5 | 699.3 | 2650 | 19360429.25 | 15763 | 11.50 | 1.55 |
08-Apr-2024 | 700.3 | 704.7 | 680.95 | 684.8 | 3992 | 24077867.5 | 20258 | 23.75 | -15.50 |
09-Apr-2024 | 688.4 | 720.85 | 681 | 708.3 | 7679 | 50484117.05 | 32299 | 39.85 | 19.90 |
10-Apr-2024 | 712 | 712.2 | 688.25 | 691.85 | 4398 | 25631846.55 | 19377 | 23.95 | -20.15 |
12-Apr-2024 | 685.2 | 712 | 684 | 689.6 | 2972 | 23405846.35 | 15591 | 28.00 | 4.40 |
15-Apr-2024 | 675.05 | 699 | 660 | 684.85 | 5637 | 40332525.95 | 59113 | 39.00 | 9.80 |
16-Apr-2024 | 686.9 | 694.8 | 680.4 | 686.4 | 3301 | 19304326.9 | 18183 | 14.40 | -0.50 |
18-Apr-2024 | 691.2 | 700.1 | 676 | 680.4 | 5617 | 40385174.1 | 33634 | 24.10 | -10.80 |
19-Apr-2024 | 677.25 | 683.15 | 665.15 | 679.9 | 3491 | 21414813.05 | 17358 | 18.00 | 2.65 |
22-Apr-2024 | 697 | 712.65 | 689 | 703.2 | 11493 | 85846971.95 | 68413 | 23.65 | 6.20 |
23-Apr-2024 | 706.35 | 716.5 | 693 | 697.45 | 3385 | 27425082.7 | 19917 | 23.50 | -8.90 |
24-Apr-2024 | 701.1 | 739 | 696.05 | 729.7 | 13846 | 140087676.1 | 119329 | 42.95 | 28.60 |