NSE - Free Realtime Quote INR

RPSG Ventures Limited (RPSGVENT.NS)

890.20
-9.80
(-1.09%)
As of 12:11:32 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025902.25909.45888.95890.20890.2014,283
May 29, 2025896.00908.00890.45900.00900.0026,257
May 28, 2025901.50907.90885.05890.45890.4516,286
May 27, 2025912.50918.20890.10899.25899.2527,987
May 26, 2025903.30925.20903.30910.20910.2034,101
May 23, 2025880.00927.95872.15901.05901.0554,201
May 22, 2025879.10888.95875.60884.40884.4012,326
May 21, 2025888.50897.80875.75889.55889.5528,360
May 20, 2025937.00950.00891.40897.45897.4547,621
May 19, 2025848.00945.00848.00923.55923.55218,729
May 16, 2025865.00867.20844.40847.80847.8041,727
May 15, 2025872.00890.00846.85858.25858.25152,885
May 14, 2025840.00892.95839.95871.30871.3064,369
May 13, 2025813.00836.00804.40832.05832.0529,773
May 12, 2025771.80811.00771.80804.40804.4042,366
May 9, 2025760.00771.45731.00749.35749.3538,318
May 8, 2025797.80819.85750.00765.35765.3544,189
May 7, 2025800.00819.95784.55796.30796.3036,271
May 6, 2025807.00822.00762.60786.35786.3549,936
May 5, 2025791.05808.40789.50800.90800.9018,770
May 2, 2025820.00823.95795.90798.25798.2512,692
Apr 30, 2025836.90849.45810.55813.30813.3022,873
Apr 29, 2025847.30865.00835.10837.40837.4015,987
Apr 28, 2025841.00853.85834.15843.10843.1025,527
Apr 25, 2025874.00882.90840.35848.70848.7040,990
Apr 24, 2025885.00907.50876.55880.30880.3040,159
Apr 23, 2025880.00888.00858.90885.00885.0034,372
Apr 22, 2025875.00878.45864.05869.75869.7519,285
Apr 21, 2025873.30880.65864.55869.20869.2023,515
Apr 17, 2025852.55892.45844.25865.75865.7523,786
Apr 16, 2025833.65859.00833.65853.75853.7515,447
Apr 15, 2025814.00847.40813.15837.50837.5030,800
Apr 11, 2025782.50809.80782.50804.35804.3521,314
Apr 9, 2025790.00799.50770.00772.00772.0023,635
Apr 8, 2025800.00824.00777.20796.20796.2023,008
Apr 7, 2025681.00780.00681.00770.80770.8048,245
Apr 4, 2025866.15867.10808.85817.05817.0552,528
Apr 3, 2025846.70870.50841.30866.20866.2034,772
Apr 2, 2025849.90857.45832.05844.70844.7021,373
Apr 1, 2025833.60859.00825.00842.90842.9037,896
Mar 28, 2025835.35874.15835.35846.30846.3057,963
Mar 27, 2025800.60855.00800.60848.05848.05131,989
Mar 26, 2025839.00855.00808.00811.70811.7055,329
Mar 25, 2025868.65868.65833.75844.35844.3581,696
Mar 24, 2025859.95877.90855.55858.65858.6584,736
Mar 21, 2025825.00853.85825.00843.20843.2037,724
Mar 20, 2025806.00854.30806.00834.45834.4593,945
Mar 19, 2025775.05824.80775.05816.55816.5574,236
Mar 18, 2025772.45772.45772.45772.45772.45-
Mar 17, 2025797.95805.85767.95772.45772.4559,070
Mar 13, 2025801.00813.00787.50795.95795.9544,354
Mar 12, 2025813.00830.95793.95803.90803.9055,202
Mar 11, 2025835.00835.00804.20818.10818.1028,095
Mar 10, 2025868.45889.00830.05837.60837.6032,643
Mar 7, 2025856.65880.75850.05875.90875.9050,350
Mar 6, 2025825.05866.00816.30855.45855.4571,397
Mar 5, 2025775.00829.70775.00826.20826.2046,278
Mar 4, 2025748.00788.35735.25780.65780.6538,502
Mar 3, 2025773.00794.05738.30747.85747.8583,647
Feb 28, 2025812.00818.90768.95781.60781.6070,191
Feb 27, 2025829.05841.45825.05831.55831.5525,284
Feb 25, 2025831.00852.05825.00829.05829.0534,395
Feb 24, 2025829.60846.40813.35832.10832.1022,380
Feb 21, 2025884.50897.00832.60842.25842.2547,358
Feb 20, 2025864.75879.00861.70873.75873.7513,899
Feb 19, 2025821.90880.00821.90858.45858.4537,160
Feb 18, 2025865.00879.45826.55834.40834.4025,514
Feb 17, 2025827.50878.85821.15869.65869.6544,686
Feb 14, 2025889.90889.90811.90840.05840.0555,191
Feb 13, 2025881.00906.90876.00882.30882.3028,062
Feb 12, 2025862.00906.00822.10885.00885.0055,298
Feb 11, 2025892.00908.75862.00875.15875.1558,667
Feb 10, 2025957.70966.00884.55905.35905.3538,876
Feb 7, 2025943.45955.00931.00943.55943.5542,008
Feb 6, 2025941.95969.00941.00950.65950.6521,119
Feb 5, 2025914.95968.25910.05956.30956.3069,982
Feb 4, 2025911.75941.35888.35908.95908.9540,985
Feb 3, 2025932.95937.65890.00898.30898.3041,728
Feb 1, 2025970.00971.45928.60947.15947.1526,193
Jan 31, 2025948.80964.00941.15954.95954.9523,296
Jan 30, 2025968.80971.95936.00941.15941.1519,005
Jan 29, 2025909.00972.00907.00958.65958.6534,474
Jan 28, 2025888.35938.60888.35915.80915.8057,247
Jan 27, 2025960.75960.75891.50901.90901.9064,038
Jan 24, 2025966.95985.00948.05960.80960.8043,799
Jan 23, 2025970.05988.85957.65969.35969.3524,266
Jan 22, 2025993.00993.00940.00965.60965.6055,291
Jan 21, 20251,040.801,043.00975.00982.10982.1061,438
Jan 20, 20251,014.751,041.651,014.751,030.501,030.5024,737
Jan 17, 20251,024.001,024.00995.401,016.051,016.0523,647
Jan 16, 20251,014.751,036.051,007.551,014.051,014.0526,639
Jan 15, 20251,013.301,019.80990.00999.75999.7533,713
Jan 14, 2025998.551,024.80983.251,007.201,007.2054,904
Jan 13, 20251,043.651,049.00960.00983.80983.8064,095
Jan 10, 20251,074.951,107.851,036.001,043.701,043.7094,076
Jan 9, 20251,112.001,112.001,070.051,078.451,078.4542,086
Jan 8, 20251,136.001,143.951,100.001,105.601,105.6052,835
Jan 7, 20251,119.001,206.001,109.001,133.351,133.35210,503
Jan 6, 20251,168.101,183.501,082.001,107.301,107.3089,804
Jan 3, 20251,168.751,206.951,161.001,168.101,168.1047,475
Jan 2, 20251,121.001,187.301,108.301,180.551,180.55114,289
Jan 1, 20251,041.501,148.401,038.251,134.651,134.65138,522
Dec 31, 20241,034.401,050.001,009.451,031.251,031.2536,403
Dec 30, 20241,044.901,045.451,010.101,024.901,024.9040,899
Dec 27, 20241,043.101,065.901,022.001,044.901,044.9037,817
Dec 26, 20241,053.651,057.451,022.351,028.051,028.0535,284
Dec 24, 20241,026.001,054.951,016.101,038.101,038.1048,602
Dec 23, 20241,050.001,065.051,020.051,028.051,028.0588,047
Dec 20, 20241,103.351,108.851,041.201,047.551,047.5545,626
Dec 19, 20241,119.951,124.401,085.501,099.701,099.7058,284
Dec 18, 20241,184.851,190.001,101.251,108.301,108.3096,354
Dec 17, 20241,219.001,219.001,156.351,172.501,172.5041,161
Dec 16, 20241,215.101,227.951,195.001,205.551,205.5531,298
Dec 13, 20241,221.001,230.951,180.201,212.151,212.1567,864
Dec 12, 20241,240.001,278.151,210.001,225.101,225.10121,079
Dec 11, 20241,240.001,290.001,220.051,234.451,234.45161,260
Dec 10, 20241,230.001,260.001,206.001,221.501,221.5083,848
Dec 9, 20241,201.001,270.001,195.001,235.951,235.95165,323
Dec 6, 20241,123.951,259.901,096.951,209.651,209.65379,297
Dec 5, 20241,134.001,145.951,108.001,119.451,119.4539,152
Dec 4, 20241,129.051,144.851,113.401,132.451,132.4547,234
Dec 3, 20241,138.351,156.001,115.001,122.101,122.1056,684
Dec 2, 20241,099.701,148.001,071.101,127.101,127.1072,366
Nov 29, 20241,111.251,143.851,088.051,106.801,106.8064,762
Nov 28, 20241,114.001,135.951,100.001,111.601,111.6073,986
Nov 27, 20241,081.951,111.001,070.301,106.651,106.6551,557
Nov 26, 20241,065.101,088.251,065.101,081.801,081.8032,165
Nov 25, 20241,089.001,099.001,062.101,070.851,070.8568,897
Nov 22, 20241,001.951,075.001,001.951,063.851,063.8584,449
Nov 21, 2024999.951,010.00969.151,001.951,001.9560,203
Nov 19, 2024972.001,040.00972.00985.00985.0094,246
Nov 18, 2024964.15995.20946.45983.20983.2061,131
Nov 14, 2024951.101,000.00951.10964.15964.1562,255
Nov 13, 20241,025.001,039.80920.30951.80951.80133,636
Nov 12, 20241,040.001,095.951,025.551,032.401,032.4057,275
Nov 11, 20241,075.101,108.701,032.301,044.551,044.5540,192
Nov 8, 20241,112.001,116.951,072.001,080.351,080.3540,472
Nov 7, 20241,132.001,132.001,084.501,102.101,102.10127,167
Nov 6, 20241,139.401,204.901,116.201,156.051,156.05243,344
Nov 5, 20241,058.001,130.001,040.151,118.701,118.70108,178
Nov 4, 20241,064.901,064.901,006.901,044.151,044.1541,881
Nov 1, 20241,035.001,053.951,034.951,048.751,048.758,827
Oct 31, 20241,035.001,062.001,014.551,023.301,023.3035,154
Oct 30, 20241,023.551,074.001,023.551,044.101,044.1025,586
Oct 29, 20241,076.001,076.001,022.001,025.701,025.7029,900
Oct 28, 20241,013.901,091.00984.001,070.001,070.0094,508
Oct 25, 20241,048.001,048.00981.601,006.351,006.3578,504
Oct 24, 20241,029.801,075.001,020.001,028.401,028.4078,687
Oct 23, 20241,000.051,108.00973.951,025.551,025.55193,000
Oct 22, 20241,067.001,069.20991.101,006.301,006.3089,664
Oct 21, 20241,089.901,125.251,050.001,067.351,067.35106,528
Oct 18, 20241,102.001,109.951,062.101,079.351,079.3548,279
Oct 17, 20241,154.001,172.601,093.001,104.501,104.5068,477
Oct 16, 20241,164.351,196.001,106.201,145.151,145.15147,043
Oct 15, 20241,074.901,165.001,071.451,150.601,150.60121,047
Oct 14, 20241,076.251,097.951,050.001,065.451,065.4527,106
Oct 11, 20241,110.301,120.951,075.001,091.851,091.8533,218
Oct 10, 20241,083.001,129.951,074.951,110.301,110.3056,016
Oct 9, 20241,073.851,099.001,052.301,076.401,076.4060,296
Oct 8, 20241,005.951,079.80990.051,065.301,065.3075,438
Oct 7, 20241,079.951,093.95991.001,000.801,000.80152,961
Oct 4, 20241,023.401,130.00995.051,071.751,071.75192,647
Oct 3, 20241,001.001,070.201,001.001,023.051,023.0554,617
Oct 1, 20241,057.701,095.701,054.901,086.801,086.8048,871
Sep 30, 20241,040.101,074.001,040.101,052.301,052.3067,692
Sep 27, 20241,076.951,084.951,036.351,046.701,046.7080,425
Sep 26, 20241,110.001,117.001,065.001,074.601,074.6081,864
Sep 25, 20241,102.501,119.001,086.601,104.201,104.2061,240
Sep 24, 20241,124.701,150.001,092.351,097.951,097.95140,859
Sep 23, 20241,068.001,123.951,055.951,111.001,111.00144,089
Sep 20, 20241,035.301,080.001,035.301,053.801,053.80109,377
Sep 19, 20241,073.001,096.501,013.601,043.401,043.40141,023
Sep 18, 20241,077.801,095.001,039.001,054.451,054.45129,836
Sep 17, 20241,105.001,128.951,066.951,084.101,084.1077,673
Sep 16, 20241,110.001,122.001,090.201,096.401,096.4061,022
Sep 13, 20241,096.501,140.001,096.001,115.751,115.75108,716
Sep 12, 20241,111.051,119.751,080.001,089.051,089.0581,098
Sep 11, 20241,155.251,161.201,089.601,099.601,099.60110,152
Sep 10, 20241,123.901,170.001,123.901,155.651,155.65147,063
Sep 9, 20241,125.001,135.001,090.001,118.001,118.00116,214
Sep 6, 20241,120.001,169.001,111.001,121.051,121.05309,796
Sep 5, 20241,187.001,195.951,111.001,117.301,117.30214,420
Sep 4, 20241,150.001,207.051,137.951,187.351,187.35231,513
Sep 3, 20241,201.801,214.501,163.451,174.201,174.20139,850
Sep 2, 20241,220.151,240.001,189.201,194.551,194.55154,084
Aug 30, 20241,220.001,262.401,203.951,215.151,215.15187,687
Aug 29, 20241,244.001,260.001,170.951,216.801,216.80268,736
Aug 28, 20241,200.901,360.001,148.551,232.601,232.601,175,480
Aug 27, 20241,260.001,267.801,170.001,197.501,197.50593,432
Aug 26, 20241,060.001,240.901,060.001,240.901,240.901,774,150
Aug 23, 2024957.101,053.00943.001,034.101,034.10756,504
Aug 22, 2024941.30999.00932.00957.10957.101,374,285
Aug 21, 2024869.35932.00860.05924.95924.95726,749
Aug 20, 2024895.00915.15861.30868.10868.10234,582
Aug 19, 2024792.70894.00786.00885.20885.20580,065
Aug 16, 2024751.70808.95751.70792.55792.55246,370
Aug 14, 2024756.00760.95738.40748.15748.1553,544
Aug 13, 2024793.90794.90750.00755.15755.15106,307
Aug 12, 2024795.90802.00766.95792.80792.80101,586
Aug 9, 2024820.50830.65771.20789.80789.80257,007
Aug 8, 2024800.00846.55795.10813.40813.40187,536
Aug 7, 2024804.30827.90794.40798.75798.75114,720
Aug 6, 2024787.00830.00787.00796.55796.55305,456
Aug 5, 2024819.05831.95778.85789.05789.05313,097
Aug 2, 2024839.55879.00833.65846.95846.95343,822
Aug 1, 2024800.80859.55796.30847.60847.60768,834
Jul 31, 2024804.70828.20786.30799.45799.45166,665
Jul 30, 2024759.00804.90759.00801.55801.55347,408
Jul 29, 2024727.00763.55727.00758.05758.05109,128
Jul 26, 2024713.80734.80710.05724.40724.4043,733
Jul 25, 2024712.60722.40703.95707.50707.5050,176
Jul 24, 2024700.70727.80699.55720.85720.8547,748
Jul 23, 2024728.00728.00670.10697.00697.0061,644
Jul 22, 2024698.50719.10693.00701.95701.9562,924
Jul 19, 2024731.05733.95701.00706.10706.1054,172
Jul 18, 2024742.85764.00728.00731.05731.0561,340
Jul 16, 2024745.00767.95739.50742.85742.8567,407
Jul 15, 2024749.00758.00738.25748.35748.3557,016
Jul 12, 2024731.00770.00731.00752.60752.60152,125
Jul 11, 2024734.65745.55725.05728.30728.3038,835
Jul 10, 2024760.45779.50722.55729.95729.9598,136
Jul 9, 2024764.00774.90757.00760.45760.4563,192
Jul 8, 2024758.00775.00748.35758.20758.2083,365
Jul 5, 2024733.70764.00730.00749.85749.85111,627
Jul 4, 2024733.55759.00726.55734.15734.1558,760
Jul 3, 2024729.25744.75726.00732.10732.1039,740
Jul 2, 2024727.80739.80720.30729.25729.2568,423
Jul 1, 2024720.05732.55711.60718.75718.7551,846
Jun 28, 2024709.85738.30709.85720.10720.1068,277
Jun 27, 2024729.60730.70699.55709.20709.2036,395
Jun 26, 2024740.00746.00722.00725.35725.3544,995
Jun 25, 2024765.00775.85736.10744.00744.00142,732
Jun 24, 2024710.00775.00709.95764.00764.00494,319
Jun 21, 2024697.95727.20693.25710.40710.40148,117
Jun 20, 2024690.20700.20685.00691.75691.7531,508
Jun 19, 2024699.95709.75687.70691.90691.9047,790
Jun 18, 2024710.00717.35688.50699.75699.7541,015
Jun 14, 2024700.80718.00688.55703.05703.0583,555
Jun 13, 2024675.00705.10675.00693.85693.8548,213
Jun 12, 2024662.40689.95662.40679.80679.8044,300
Jun 11, 2024661.00674.35655.10666.50666.5031,097
Jun 10, 2024664.95672.80653.00660.35660.3536,616
Jun 7, 2024621.00659.95621.00652.60652.6045,724
Jun 6, 2024599.85641.80599.85638.35638.3577,455
Jun 5, 2024607.25617.70589.05597.60597.6065,998
Jun 4, 2024655.00655.00569.75601.20601.20105,795
Jun 3, 2024660.00665.55648.90655.35655.3547,051
May 31, 2024648.55650.45638.00644.80644.8025,502
May 30, 2024644.25656.80644.25648.55648.5574,534

Related Tickers

ONWARDTEC.NS Onward Technologies Limited
297.90
+0.27%
 
RSSOFTWARE.NS R S Software (India) Limited
55.79
+1.99%
 
TECHM.BO Tech Mahindra Limited
1,579.35
-1.28%
 
HEXT.NS Hexaware Technologies Limited
847.55
+4.46%
 
SAKSOFT.NS Saksoft Limited
200.70
-2.54%
 
ZENSARTECH.NS Zensar Technologies Limited
837.05
-1.57%
 
BSOFT.NS Birlasoft Limited
400.00
-4.93%
 
TATATECH.NS Tata Technologies Limited
785.35
+1.84%
 
PROTEAN.BO Protean eGov Technologies Limited
981.30
-0.32%
 
WIPRO.NS Wipro Limited
249.32
-0.33%