RPG Life Sciences Limited

RPGL
🏛️ india →
2,244.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 633.95 640.70 611.95 618.30 0.0M
2021-12-30 598.90 656.85 593.85 629.30 0.1M
2021-12-29 595.00 604.65 592.90 596.20 0.0M
2021-12-28 597.80 604.95 592.15 594.35 0.0M
2021-12-27 598.00 600.00 590.95 594.80 0.0M
2021-12-24 615.00 615.00 595.05 597.15 0.0M
2021-12-23 597.70 614.00 597.70 604.70 0.0M
2021-12-22 594.60 600.20 588.05 598.65 0.0M
2021-12-21 585.35 598.00 585.35 589.40 0.0M
2021-12-20 582.05 604.80 573.35 583.95 0.0M
2021-12-17 591.00 606.00 576.00 591.00 0.0M
2021-12-16 615.95 615.95 585.30 589.80 0.0M
2021-12-15 614.00 619.70 598.05 600.55 0.0M
2021-12-14 606.00 618.10 602.05 604.25 0.0M
2021-12-13 622.00 625.00 612.00 615.05 0.0M
2021-12-10 617.00 629.00 614.80 616.35 0.0M
2021-12-09 630.00 632.00 603.80 616.05 0.0M
2021-12-08 617.85 636.05 617.85 627.95 0.0M
2021-12-07 608.75 624.80 601.20 617.85 0.0M
2021-12-06 603.10 613.75 595.00 597.45 0.0M
2021-12-03 606.00 626.55 601.50 603.70 0.0M
2021-12-02 603.00 614.40 597.75 609.20 0.0M
2021-12-01 602.50 610.15 595.15 600.50 0.0M
2021-11-30 625.10 635.00 595.20 599.50 0.0M
2021-11-29 612.05 644.00 612.05 621.95 0.1M
2021-11-26 624.90 637.80 610.05 619.85 0.1M
2021-11-25 617.90 629.15 616.05 620.20 0.0M
2021-11-24 625.50 637.15 611.50 617.90 0.1M
2021-11-23 595.00 634.90 594.55 625.70 0.1M
2021-11-22 619.75 624.85 589.80 598.15 0.1M
2021-11-18 647.70 647.70 621.65 623.70 0.1M
2021-11-17 658.65 672.00 640.10 644.55 0.0M
2021-11-16 658.95 674.00 655.00 657.70 0.0M
2021-11-15 673.50 676.00 658.10 663.10 0.0M
2021-11-12 675.00 680.20 657.00 670.50 0.1M
2021-11-11 694.45 694.45 663.00 673.20 0.1M
2021-11-10 703.00 713.00 678.00 691.60 0.1M
2021-11-09 691.45 705.80 681.70 701.70 0.1M
2021-11-08 707.20 711.60 681.50 691.45 0.1M
2021-11-04 698.00 712.00 698.00 707.20 0.0M
2021-11-03 709.60 726.55 692.20 697.70 0.1M
2021-11-02 722.00 738.00 701.60 709.60 0.3M
2021-11-01 664.00 724.85 656.25 719.30 0.5M
2021-10-29 653.50 654.00 627.30 631.50 0.1M
2021-10-28 675.10 682.90 651.10 654.45 0.1M
2021-10-27 679.60 687.00 671.95 678.20 0.1M
2021-10-26 664.00 691.00 664.00 673.55 0.2M
2021-10-25 666.90 666.90 642.00 660.40 0.0M
2021-10-22 637.00 678.90 637.00 660.15 0.1M
2021-10-21 636.45 662.15 630.05 635.50 0.0M
2021-10-20 655.00 659.00 632.80 635.30 0.0M
2021-10-19 662.00 672.05 651.45 655.15 0.1M
2021-10-18 680.00 683.95 651.00 659.90 0.1M
2021-10-14 677.60 682.80 668.00 669.60 0.0M
2021-10-13 683.70 686.90 671.00 671.75 0.0M
2021-10-12 691.70 697.60 675.00 677.65 0.0M
2021-10-11 685.00 698.95 682.00 685.60 0.0M
2021-10-08 696.90 705.75 684.10 690.00 0.0M
2021-10-07 705.45 707.05 688.60 691.00 0.0M
2021-10-06 718.95 727.00 686.20 696.15 0.1M
2021-10-05 697.70 719.45 692.85 713.05 0.1M
2021-10-04 685.00 705.00 684.95 697.70 0.1M
2021-10-01 692.00 700.00 676.15 680.15 0.1M
2021-09-30 702.00 713.95 682.00 686.15 0.1M
2021-09-29 675.00 722.00 673.00 700.55 0.3M
2021-09-28 690.00 691.80 661.15 672.10 0.1M
2021-09-27 700.00 707.95 678.45 688.20 0.1M
2021-09-24 713.00 715.65 690.00 699.10 0.1M
2021-09-23 710.00 737.00 703.15 709.20 0.2M
2021-09-22 716.10 723.25 694.00 701.05 0.2M
2021-09-21 706.00 752.45 706.00 712.55 1.3M
2021-09-20 642.95 724.90 635.10 684.30 0.7M
2021-09-17 678.00 692.05 644.00 650.05 0.2M
2021-09-16 625.95 709.95 621.35 678.00 0.6M
2021-09-15 612.75 630.00 612.75 620.55 0.1M
2021-09-14 616.00 629.00 607.10 612.70 0.1M
2021-09-13 610.05 621.85 604.00 612.35 0.1M
2021-09-09 613.90 627.00 602.00 611.05 0.1M
2021-09-08 632.00 634.85 605.50 609.70 0.2M
2021-09-07 624.90 647.70 615.25 630.50 0.3M
2021-09-06 632.00 644.25 616.15 624.50 0.7M
2021-09-03 559.80 628.00 551.75 611.95 1.1M
2021-09-02 573.00 575.00 553.45 557.00 0.2M
2021-09-01 501.55 592.00 501.55 567.85 1.6M
2021-08-31 502.85 506.25 496.40 499.40 0.0M
2021-08-30 505.85 510.50 497.00 499.90 0.1M
2021-08-27 494.90 506.40 491.10 501.45 0.1M
2021-08-26 499.00 502.90 492.00 493.95 0.0M
2021-08-25 494.00 509.00 494.00 497.10 0.1M
2021-08-24 482.40 502.50 476.30 493.30 0.1M
2021-08-23 508.00 514.65 475.10 480.55 0.1M
2021-08-20 526.95 534.20 501.10 507.60 0.1M
2021-08-18 520.80 544.80 512.15 525.40 0.2M
2021-08-17 517.00 538.40 508.10 517.25 0.1M
2021-08-16 538.00 539.50 511.00 516.85 0.1M
2021-08-13 544.95 567.50 534.20 537.95 0.3M
2021-08-12 546.30 561.70 526.00 544.20 0.5M
2021-08-11 511.60 554.70 490.00 538.95 0.6M
2021-08-10 523.25 538.10 498.35 509.10 0.2M
2021-08-09 507.40 524.50 504.30 516.85 0.2M
2021-08-06 505.95 510.55 497.10 502.90 0.0M
2021-08-05 509.30 509.30 493.70 501.25 0.1M
2021-08-04 505.00 514.50 502.10 505.05 0.1M
2021-08-03 516.95 518.70 497.20 500.20 0.1M
2021-08-02 516.75 525.95 510.10 511.80 0.1M
2021-07-30 511.90 527.45 500.30 509.35 0.2M
2021-07-29 529.80 539.00 504.00 508.35 0.8M
2021-07-28 510.50 515.60 480.00 484.45 0.3M
2021-07-27 466.55 510.00 466.55 504.30 0.8M
2021-07-26 464.95 470.00 461.40 463.35 0.0M
2021-07-23 462.65 468.00 456.05 461.00 0.0M
2021-07-22 455.50 466.15 452.35 461.55 0.0M
2021-07-20 459.85 461.30 446.65 450.10 0.0M
2021-07-19 462.00 467.40 457.00 458.20 0.0M
2021-07-16 471.15 475.00 460.00 462.00 0.0M
2021-07-15 463.85 477.05 463.85 468.85 0.1M
2021-07-14 465.00 468.10 458.10 463.85 0.0M
2021-07-13 470.00 473.70 459.25 463.00 0.0M
2021-07-12 459.00 471.85 454.90 465.75 0.1M
2021-07-09 449.95 460.00 442.70 455.30 0.1M
2021-07-08 445.60 450.45 444.00 447.65 0.0M
2021-07-07 446.95 451.40 442.35 445.00 0.0M
2021-07-06 448.95 450.30 444.95 445.65 0.0M
2021-07-05 447.70 450.00 444.05 446.90 0.0M
2021-07-02 444.05 452.70 441.15 442.95 0.0M
2021-07-01 451.05 452.65 441.00 442.70 0.0M
2021-06-30 451.40 456.00 448.05 450.85 0.0M
2021-06-29 446.05 457.80 445.30 447.85 0.0M
2021-06-28 457.00 458.80 447.20 448.45 0.0M
2021-06-25 458.50 461.45 450.05 453.40 0.0M
2021-06-24 462.00 469.60 455.00 456.35 0.0M
2021-06-23 454.00 469.85 443.15 461.85 0.1M
2021-06-22 452.00 455.00 448.75 450.55 0.0M
2021-06-21 440.00 448.80 432.15 446.85 0.0M
2021-06-18 447.95 457.90 431.15 445.70 0.1M
2021-06-17 456.00 465.25 444.15 446.15 0.1M
2021-06-16 479.75 480.00 456.05 458.90 0.1M
2021-06-15 483.00 487.80 462.00 465.90 0.1M
2021-06-14 472.20 490.00 468.00 474.40 0.3M
2021-06-11 439.05 475.70 436.55 466.30 0.5M
2021-06-10 435.75 444.00 434.00 435.55 0.0M
2021-06-09 436.00 443.90 428.45 432.45 0.0M
2021-06-08 442.00 444.00 424.85 429.85 0.1M
2021-06-07 442.00 447.90 438.80 441.95 0.0M
2021-06-04 444.00 445.00 437.80 440.45 0.0M
2021-06-03 449.65 449.65 440.00 441.75 0.0M
2021-06-02 442.90 448.45 440.00 444.90 0.0M
2021-06-01 436.10 450.15 436.00 442.70 0.0M
2021-05-31 449.45 452.60 435.00 441.50 0.0M
2021-05-28 451.50 455.80 447.00 448.00 0.0M
2021-05-27 448.10 456.40 446.05 448.25 0.0M
2021-05-26 452.00 453.25 445.00 446.60 0.0M
2021-05-25 451.80 463.50 446.00 448.95 0.1M
2021-05-24 450.60 454.45 448.70 451.35 0.0M
2021-05-21 461.90 467.85 448.00 450.60 0.1M
2021-05-20 438.75 477.00 433.75 458.75 0.2M
2021-05-19 439.90 442.80 432.55 433.90 0.0M
2021-05-18 439.95 444.00 437.10 439.90 0.0M
2021-05-17 428.00 436.30 421.80 435.10 0.0M
2021-05-14 443.60 448.60 428.65 431.35 0.0M
2021-05-12 454.00 458.50 441.95 443.45 0.0M
2021-05-11 450.40 458.50 448.40 453.55 0.0M
2021-05-10 452.00 461.25 450.35 452.20 0.0M
2021-05-07 456.15 459.55 450.00 450.75 0.1M
2021-05-06 453.45 472.70 450.00 452.10 0.2M
2021-05-05 452.00 462.00 448.50 450.35 0.1M
2021-05-04 472.00 476.90 446.00 449.85 0.1M
2021-05-03 475.50 484.20 466.00 467.70 0.2M
2021-04-30 461.05 499.80 461.05 485.10 0.2M
2021-04-29 482.20 507.60 468.00 490.25 0.3M
2021-04-28 474.90 486.95 472.35 481.10 0.1M
2021-04-27 453.10 474.70 453.10 466.40 0.1M
2021-04-26 469.95 478.90 451.00 455.25 0.1M
2021-04-23 460.00 493.90 457.00 466.55 0.3M
2021-04-22 492.00 509.40 460.00 463.55 0.9M
2021-04-20 405.30 479.20 405.30 477.70 1.5M
2021-04-19 411.00 411.00 360.35 399.35 0.0M
2021-04-16 420.00 424.00 411.10 412.85 0.0M
2021-04-15 424.20 433.05 412.25 415.35 0.0M
2021-04-13 429.50 450.00 426.55 430.45 0.1M
2021-04-12 408.15 464.30 406.70 424.45 0.6M
2021-04-09 382.50 408.50 382.50 404.10 0.1M
2021-04-08 390.00 396.75 382.35 384.70 0.0M
2021-04-07 386.45 395.00 383.20 387.30 0.0M
2021-04-06 389.00 394.05 383.00 386.85 0.0M
2021-04-05 388.20 393.00 376.00 386.75 0.0M
2021-04-01 390.50 399.90 385.00 388.10 0.0M
2021-03-31 368.00 392.40 368.00 387.40 0.0M
2021-03-30 365.40 374.70 359.75 368.00 0.0M
2021-03-26 369.00 375.90 359.95 363.05 0.0M
2021-03-25 373.35 377.00 365.25 367.05 0.0M
2021-03-24 380.25 391.70 365.00 373.95 0.0M
2021-03-23 380.85 387.10 380.85 383.65 0.0M
2021-03-22 388.45 395.00 382.25 384.05 0.0M
2021-03-19 381.00 389.95 373.10 388.45 0.0M
2021-03-18 391.10 394.95 378.00 384.60 0.0M
2021-03-17 403.00 403.00 388.00 389.40 0.0M
2021-03-16 391.05 409.90 390.65 399.70 0.0M
2021-03-15 403.00 406.00 390.65 392.60 0.0M
2021-03-12 404.00 408.40 402.00 403.90 0.0M
2021-03-10 403.55 407.85 403.00 404.40 0.0M
2021-03-09 406.00 410.50 402.50 403.55 0.0M
2021-03-08 407.25 416.45 403.00 403.20 0.0M
2021-03-05 410.10 410.10 401.65 403.30 0.0M
2021-03-04 408.00 414.85 407.05 411.35 0.0M
2021-03-03 416.00 423.95 408.45 410.00 0.0M
2021-03-02 417.05 419.20 411.00 411.70 0.0M
2021-03-01 417.00 424.95 416.35 417.20 0.0M
2021-02-26 415.55 425.60 412.00 415.45 0.0M
2021-02-25 415.90 421.30 415.75 416.20 0.0M
2021-02-24 418.60 422.00 410.00 417.15 0.0M
2021-02-23 418.10 422.40 415.00 415.70 0.0M
2021-02-22 416.60 423.95 414.50 419.45 0.0M
2021-02-19 424.00 424.00 415.00 415.60 0.0M
2021-02-18 424.00 439.00 415.10 421.45 0.1M
2021-02-17 414.80 429.00 414.80 423.90 0.0M
2021-02-16 424.90 428.10 415.70 417.55 0.1M
2021-02-15 402.50 431.00 402.50 419.35 0.1M
2021-02-12 405.65 407.50 401.00 402.45 0.0M
2021-02-11 399.00 412.45 399.00 404.50 0.0M
2021-02-10 404.85 420.00 399.00 402.70 0.1M
2021-02-09 404.00 415.05 401.00 402.80 0.0M
2021-02-08 412.95 419.00 406.10 408.70 0.0M
2021-02-05 412.40 421.70 410.15 412.20 0.0M
2021-02-04 419.95 422.50 401.80 408.60 0.1M
2021-02-03 414.00 429.80 412.25 419.95 0.1M
2021-02-02 402.60 422.40 402.60 411.15 0.1M
2021-02-01 402.30 403.00 386.40 398.65 0.1M
2021-01-29 420.05 428.40 397.00 403.10 0.1M
2021-01-28 411.00 426.75 408.15 414.30 0.1M
2021-01-27 442.00 442.00 415.00 417.20 0.2M
2021-01-25 451.05 457.80 410.00 424.10 0.2M
2021-01-22 426.20 449.70 417.95 443.80 0.4M
2021-01-21 411.80 431.90 403.65 416.20 0.4M
2021-01-20 377.00 422.55 376.05 405.95 0.7M
2021-01-19 363.00 372.50 363.00 369.45 0.0M
2021-01-18 371.00 371.00 360.00 361.25 0.0M
2021-01-15 374.85 374.85 365.45 367.50 0.0M
2021-01-14 370.80 374.80 367.00 372.10 0.0M
2021-01-13 371.85 376.00 367.00 368.60 0.0M
2021-01-12 375.95 375.95 368.20 371.45 0.0M
2021-01-11 376.00 378.40 370.10 372.30 0.0M
2021-01-08 370.00 382.00 367.50 372.95 0.1M
2021-01-07 377.00 377.00 362.35 366.70 0.0M
2021-01-06 379.65 379.65 370.65 372.15 0.0M
2021-01-05 375.00 382.70 369.40 376.90 0.1M
2021-01-04 378.25 380.75 374.00 375.85 0.1M
2021-01-01 371.50 381.40 369.00 375.65 0.1M