BSE - Delayed Quote INR

RPSG Ventures Limited (RPSGVENT.BO)

883.70
-17.60
(-1.95%)
At close: May 30 at 3:29:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025891.50904.55871.05883.70883.704,531
May 29, 2025892.05906.55892.05901.30901.30965
May 28, 2025907.30907.30886.55888.90888.90364
May 27, 2025913.05979.00890.65898.95898.953,366
May 26, 2025912.90923.10904.05906.50906.501,812
May 23, 2025885.30924.05885.25898.70898.704,700
May 22, 2025875.60887.25875.60883.65883.65882
May 21, 2025884.80896.15875.60888.80888.802,425
May 20, 2025940.00961.60893.35901.90901.904,463
May 19, 2025874.50947.10874.50924.15924.157,046
May 16, 2025854.60861.10845.00846.90846.90677
May 15, 2025870.55885.00847.50857.85857.852,559
May 14, 2025855.00892.30846.60870.70870.701,776
May 13, 2025836.95836.95806.05830.65830.651,111
May 12, 2025761.05812.30761.05804.50804.502,878
May 9, 2025765.00765.00730.05750.10750.103,521
May 8, 2025802.30837.50755.05769.30769.304,177
May 7, 2025800.00815.40785.00795.80795.801,717
May 6, 2025806.00820.00763.50797.10797.102,393
May 5, 2025800.95809.35786.25799.20799.201,788
May 2, 2025850.90850.90787.00792.05792.052,167
Apr 30, 2025845.45845.45811.30815.05815.051,044
Apr 29, 2025865.80867.95835.80837.35837.352,832
Apr 28, 2025844.30851.90834.75846.30846.301,809
Apr 25, 2025870.00878.80835.05849.65849.652,945
Apr 24, 2025890.75944.00875.20880.20880.204,958
Apr 23, 2025879.85889.25859.30886.55886.551,268
Apr 22, 2025868.70877.75864.80868.15868.151,306
Apr 21, 2025867.20880.00858.40864.30864.302,498
Apr 17, 2025886.95891.00846.00867.15867.155,790
Apr 16, 2025847.25857.50835.25854.90854.902,334
Apr 15, 2025834.40848.05819.15841.45841.451,693
Apr 11, 2025799.90812.65789.55801.60801.601,941
Apr 9, 2025792.20792.20768.05774.20774.201,187
Apr 8, 2025810.00810.00780.00795.05795.051,113
Apr 7, 2025712.00778.90712.00770.80770.802,639
Apr 4, 2025859.60860.80810.00816.90816.903,350
Apr 3, 2025848.75870.00843.70865.15865.154,857
Apr 2, 2025844.05854.50831.05846.35846.35324
Apr 1, 2025844.00858.00830.05842.05842.051,944
Mar 28, 2025848.35871.95839.00842.75842.754,348
Mar 27, 2025790.40856.85790.40846.65846.654,463
Mar 26, 2025844.20851.95809.00811.25811.2513,055
Mar 25, 2025889.95889.95835.30846.35846.352,813
Mar 24, 2025909.95909.95856.00857.90857.902,098
Mar 21, 2025841.55853.00836.60842.85842.851,856
Mar 20, 2025849.95854.00813.35833.40833.403,538
Mar 19, 2025783.70823.90783.70817.15817.152,659
Mar 18, 2025778.80800.00763.25777.70777.702,526
Mar 17, 2025811.05847.55768.05771.95771.958,041
Mar 13, 2025808.40811.95791.00795.15795.152,235
Mar 12, 2025814.00831.05792.00806.05806.053,027
Mar 11, 2025830.00833.55803.20818.05818.051,538
Mar 10, 2025842.00887.00825.95832.40832.405,746
Mar 7, 2025875.00880.00860.90877.20877.20875
Mar 6, 2025829.00863.40818.10853.55853.553,366
Mar 5, 2025789.95829.85784.95826.70826.701,271
Mar 4, 2025745.00791.05737.25781.45781.452,002
Mar 3, 2025795.60795.60740.00745.70745.703,873
Feb 28, 2025811.45811.45769.00784.35784.352,582
Feb 27, 2025832.25832.25820.65830.90830.902,614
Feb 25, 2025831.30853.30819.15827.80827.801,177
Feb 24, 2025825.00845.95815.75832.80832.802,189
Feb 21, 2025879.65886.65835.60842.15842.152,848
Feb 20, 2025868.35879.15862.35874.80874.801,746
Feb 19, 2025834.40875.80834.40859.85859.85441
Feb 18, 2025900.00900.00826.40833.65833.653,076
Feb 17, 2025840.00877.20822.05870.15870.154,356
Feb 14, 2025924.95924.95815.80842.10842.103,104
Feb 13, 2025893.95901.10877.95882.25882.251,557
Feb 12, 2025872.80901.45824.10879.20879.206,448
Feb 11, 2025905.60905.60864.05880.30880.303,419
Feb 10, 2025946.00946.00886.30904.35904.352,363
Feb 7, 2025943.90950.60931.00943.85943.852,015
Feb 6, 2025955.55968.90941.95949.05949.05980
Feb 5, 2025913.90969.75913.90956.20956.201,168
Feb 4, 2025925.00925.00896.05906.90906.901,816
Feb 3, 2025928.25932.00892.85900.05900.052,575
Feb 1, 2025969.50969.55928.90949.60949.601,098
Jan 31, 2025943.10962.15943.10948.30948.30567
Jan 30, 2025959.05969.45936.00939.85939.852,457
Jan 29, 2025920.30971.00913.40958.95958.951,856
Jan 28, 2025906.45938.90891.10917.45917.453,418
Jan 27, 2025994.95994.95891.35901.40901.403,916
Jan 24, 2025979.40982.05950.00960.25960.252,341
Jan 23, 2025999.75999.75960.00968.70968.701,908
Jan 22, 20251,000.001,000.00940.85969.95969.953,421
Jan 21, 20251,045.951,045.95976.00983.85983.852,638
Jan 20, 20251,016.001,041.751,015.951,031.701,031.704,326
Jan 17, 20251,044.001,044.00999.451,015.951,015.952,606
Jan 16, 2025985.901,034.60985.901,014.301,014.303,804
Jan 15, 20251,025.001,025.00988.60999.60999.609,913
Jan 14, 20251,024.951,024.95984.251,011.101,011.104,297
Jan 13, 20251,040.001,040.00975.55984.00984.004,527
Jan 10, 20251,070.001,109.201,035.451,041.551,041.5512,189
Jan 9, 20251,100.051,108.101,072.601,081.601,081.603,625
Jan 8, 20251,105.001,146.751,101.801,108.601,108.604,920
Jan 7, 20251,124.951,206.851,107.251,136.801,136.808,636
Jan 6, 20251,200.001,200.001,082.951,101.851,101.855,494
Jan 3, 20251,202.251,205.901,163.401,166.851,166.852,044
Jan 2, 20251,125.001,185.801,110.801,180.401,180.4013,140
Jan 1, 20251,041.951,148.951,039.001,136.401,136.4011,637
Dec 31, 20241,050.001,050.001,010.001,033.401,033.404,850
Dec 30, 20241,060.001,060.001,012.901,026.801,026.803,039
Dec 27, 20241,024.001,055.001,020.001,044.551,044.554,654
Dec 26, 20241,050.001,056.251,022.901,030.051,030.056,558
Dec 24, 20241,000.051,049.801,000.051,040.201,040.206,554
Dec 23, 20241,075.001,075.001,022.251,030.751,030.753,471
Dec 20, 20241,124.951,124.951,041.701,048.501,048.504,319
Dec 19, 20241,169.751,169.751,088.851,096.801,096.802,256
Dec 18, 20241,199.951,199.951,102.201,108.201,108.2013,102
Dec 17, 20241,234.001,234.001,160.001,172.601,172.606,804
Dec 16, 20241,248.951,248.951,201.201,208.951,208.951,054
Dec 13, 20241,248.951,248.951,180.801,208.551,208.559,920
Dec 12, 20241,244.951,275.001,210.751,225.101,225.103,399
Dec 11, 20241,248.951,289.951,215.551,233.351,233.3512,108
Dec 10, 20241,242.601,255.401,208.501,220.251,220.254,537
Dec 9, 20241,207.751,272.301,200.351,235.901,235.9010,085
Dec 6, 20241,145.001,260.001,113.501,208.901,208.9029,612
Dec 5, 20241,132.801,143.601,113.951,120.301,120.301,495
Dec 4, 20241,124.001,140.701,116.051,132.701,132.701,123
Dec 3, 20241,148.951,156.001,118.201,121.401,121.405,667
Dec 2, 20241,100.251,146.001,078.201,127.201,127.2010,848
Nov 29, 20241,148.951,148.951,093.001,112.701,112.702,254
Nov 28, 20241,084.051,134.001,084.051,109.401,109.403,585
Nov 27, 20241,065.651,110.001,065.651,104.701,104.703,943
Nov 26, 20241,097.951,097.951,070.051,082.301,082.301,779
Nov 25, 20241,085.301,098.001,064.501,068.901,068.907,030
Nov 22, 20241,008.651,075.001,005.251,063.951,063.953,630
Nov 21, 20241,024.951,024.95973.75999.20999.202,341
Nov 19, 20241,000.001,040.00975.70984.65984.655,932
Nov 18, 20241,000.001,000.00946.30979.60979.603,079
Nov 14, 2024960.001,000.00955.60963.10963.102,508
Nov 13, 20241,011.751,039.45927.45951.45951.455,641
Nov 12, 20241,073.451,095.851,024.301,031.451,031.453,571
Nov 11, 20241,050.001,109.001,036.801,041.751,041.753,251
Nov 8, 20241,124.451,124.451,071.001,079.951,079.956,720
Nov 7, 20241,130.951,130.951,083.801,102.301,102.3018,769
Nov 6, 20241,125.001,205.201,116.001,168.051,168.0512,892
Nov 4, 20241,049.301,053.601,011.001,042.351,042.352,167
Nov 1, 20241,040.651,054.601,040.651,048.351,048.35699
Oct 31, 20241,075.001,075.001,013.551,020.551,020.554,480
Oct 29, 20241,100.001,100.001,021.051,026.351,026.351,493
Oct 28, 20241,024.951,089.00983.051,066.751,066.757,254
Oct 25, 20241,050.001,050.00985.001,004.551,004.553,928
Oct 24, 20241,020.051,074.501,020.051,027.151,027.155,452
Oct 23, 20241,026.451,105.70969.651,025.551,025.5513,852
Oct 22, 20241,050.051,075.65995.551,009.651,009.656,087
Oct 21, 20241,075.101,126.651,049.851,067.201,067.206,256
Oct 18, 20241,106.751,106.751,068.351,076.501,076.505,991
Oct 17, 20241,171.951,172.501,092.301,102.651,102.658,056
Oct 16, 20241,154.051,196.201,106.351,146.251,146.2510,473
Oct 15, 20241,081.901,161.501,073.301,149.801,149.808,290
Oct 14, 20241,077.001,093.601,058.851,066.801,066.801,786
Oct 11, 20241,125.001,125.001,082.051,090.451,090.453,088
Oct 10, 20241,096.851,130.051,082.851,110.401,110.405,563
Oct 9, 20241,066.751,098.001,060.851,075.301,075.3011,036
Oct 8, 2024995.851,072.15991.301,065.351,065.3511,545
Oct 7, 20241,050.051,095.00995.001,001.051,001.0531,356
Oct 4, 20241,049.451,129.60993.351,074.101,074.1027,661
Oct 3, 20241,050.051,070.001,019.701,023.051,023.0512,523
Oct 1, 20241,056.951,091.351,055.001,086.951,086.954,744
Sep 30, 20241,025.001,073.001,025.001,051.151,051.157,153
Sep 27, 20241,051.801,083.401,038.051,045.801,045.809,140
Sep 26, 20241,125.001,125.001,065.451,074.601,074.6011,513
Sep 25, 20241,090.001,116.951,086.551,109.001,109.0012,908
Sep 24, 20241,136.501,145.751,091.351,098.851,098.8513,243
Sep 23, 20241,035.001,124.751,035.001,110.551,110.5518,039
Sep 20, 20241,074.001,079.801,036.801,054.101,054.1012,622
Sep 19, 20241,070.001,092.001,014.301,044.551,044.5517,783
Sep 18, 20241,100.001,100.001,040.001,055.951,055.9515,035
Sep 17, 20241,075.001,128.001,069.301,080.851,080.8512,737
Sep 16, 20241,116.051,122.551,091.951,097.051,097.057,691
Sep 13, 20241,093.001,138.451,093.001,115.851,115.859,294
Sep 12, 20241,080.001,120.101,080.001,090.901,090.904,744
Sep 11, 20241,125.001,160.351,092.551,099.201,099.209,125
Sep 10, 20241,129.001,169.001,129.001,153.451,153.4510,542
Sep 9, 20241,120.001,132.401,086.501,117.401,117.4017,566
Sep 6, 20241,117.001,169.251,110.551,121.651,121.6521,826
Sep 5, 20241,184.951,193.701,112.001,117.451,117.4513,646
Sep 4, 20241,155.601,205.501,140.601,186.751,186.7514,666
Sep 3, 20241,210.101,213.751,162.251,173.901,173.9015,154
Sep 2, 20241,250.001,250.001,190.301,194.851,194.859,740
Aug 30, 20241,224.801,262.001,202.751,215.101,215.107,700
Aug 29, 20241,240.051,260.951,182.651,214.201,214.208,206
Aug 28, 20241,195.551,357.401,148.851,231.901,231.9041,629
Aug 26, 20241,074.751,242.401,066.101,242.401,242.40173,331
Aug 23, 2024958.001,053.25944.001,035.351,035.3563,532
Aug 22, 2024940.00998.00932.00957.55957.5593,893
Aug 21, 2024869.10937.00861.00926.90926.9046,497
Aug 20, 2024887.30909.90863.20868.75868.7518,772
Aug 19, 2024784.40893.25784.40883.40883.4054,240
Aug 16, 2024758.95805.00758.95793.15793.1516,723
Aug 14, 2024760.00761.15737.60748.30748.308,288
Aug 13, 2024795.00795.00748.25752.10752.1013,627
Aug 12, 2024786.15800.65769.15793.05793.0510,585
Aug 9, 2024830.10830.10769.85782.45782.4543,354
Aug 8, 2024803.00846.05798.50813.80813.8011,224
Aug 7, 2024819.00826.90796.20798.65798.655,403
Aug 6, 2024776.45829.50776.45795.00795.0010,416
Aug 5, 2024821.00829.90779.60787.30787.3016,336
Aug 2, 2024838.00880.00833.75846.75846.7544,645
Aug 1, 2024800.70863.00800.00848.55848.5565,955
Jul 31, 2024812.65827.70787.05800.75800.757,877
Jul 30, 2024760.95805.00760.95800.80800.807,583
Jul 29, 2024731.80763.00731.80755.55755.553,475
Jul 26, 2024697.20731.70697.20723.00723.003,810
Jul 25, 2024726.00726.00705.00707.70707.701,603
Jul 24, 2024707.90726.95706.60715.10715.105,676
Jul 23, 2024702.05720.00671.05697.75697.753,255
Jul 22, 2024700.00718.80695.00702.05702.055,090
Jul 19, 2024726.50733.75701.05708.65708.652,587
Jul 18, 2024754.95760.00727.25730.20730.205,752
Jul 16, 2024748.40767.20738.45742.50742.503,317
Jul 15, 2024741.00756.05737.65748.40748.403,956
Jul 12, 2024736.60769.80735.00752.70752.709,093
Jul 11, 2024735.00744.30726.55728.95728.957,847
Jul 10, 2024770.00775.60725.05729.70729.702,971
Jul 9, 2024780.00780.00755.45760.05760.055,209
Jul 8, 2024753.35773.45753.35758.60758.601,700
Jul 5, 2024733.65764.00733.65748.65748.653,679
Jul 4, 2024750.00752.70729.75734.00734.006,160
Jul 3, 2024735.00744.00727.85733.15733.156,446
Jul 2, 2024724.85737.00720.80730.30730.306,758
Jul 1, 2024720.10732.40711.70718.90718.906,660
Jun 28, 2024713.85734.85711.60718.00718.003,204
Jun 27, 2024735.00735.00700.00707.30707.303,346
Jun 26, 2024739.90744.10721.55726.95726.952,413
Jun 25, 2024772.00775.05740.00742.65742.656,250
Jun 24, 2024729.95775.15707.45762.05762.059,146
Jun 21, 2024700.00725.80693.75709.80709.807,598
Jun 20, 2024692.10700.00684.85690.05690.054,456
Jun 19, 2024677.20702.85677.20691.95691.951,564
Jun 18, 2024704.00704.00689.15698.45698.452,388
Jun 14, 2024685.00719.00685.00703.00703.007,576
Jun 13, 2024682.00701.75682.00692.15692.153,573
Jun 12, 2024653.30688.20653.30680.60680.603,754
Jun 11, 2024688.00688.00655.80667.75667.754,388
Jun 10, 2024666.00672.55656.35660.40660.401,376
Jun 7, 2024647.80659.30629.75650.45650.455,068
Jun 6, 2024615.00642.35609.40639.70639.705,903
Jun 5, 2024590.00615.05587.55602.55602.5510,170
Jun 4, 2024640.05640.75569.65601.85601.8518,483
Jun 3, 2024666.00666.00650.00657.10657.102,042
May 31, 2024648.90651.05638.80644.55644.551,988
May 30, 2024651.55655.30645.00648.60648.603,955