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
2022-12-30 852.00 864.15 845.00 847.05 0.0M
2022-12-29 855.75 859.85 845.00 851.45 0.0M
2022-12-28 852.55 867.35 850.30 855.75 0.0M
2022-12-27 863.15 871.25 852.00 856.90 0.0M
2022-12-26 813.05 875.00 810.75 863.00 0.1M
2022-12-23 835.50 836.35 813.65 818.60 0.0M
2022-12-22 840.50 849.75 828.00 835.80 0.0M
2022-12-21 853.00 887.00 830.50 836.55 0.1M
2022-12-20 884.35 884.35 840.00 849.30 0.0M
2022-12-19 867.95 883.85 864.65 880.10 0.0M
2022-12-16 879.55 882.70 858.10 863.15 0.0M
2022-12-15 874.00 900.95 870.55 879.55 0.0M
2022-12-14 885.00 898.10 863.20 866.50 0.0M
2022-12-13 884.20 900.25 875.95 880.55 0.0M
2022-12-12 892.00 905.00 866.20 888.25 0.0M
2022-12-09 908.60 912.80 869.75 888.25 0.0M
2022-12-08 913.00 924.45 890.00 908.60 0.0M
2022-12-07 868.40 933.00 867.00 913.40 0.3M
2022-12-06 880.00 894.65 863.50 871.00 0.0M
2022-12-05 903.30 928.70 882.00 891.70 0.0M
2022-12-02 859.00 905.75 859.00 899.30 0.0M
2022-12-01 872.50 876.70 850.65 864.80 0.0M
2022-11-30 869.00 882.90 862.00 873.30 0.0M
2022-11-29 872.80 897.00 863.25 867.05 0.0M
2022-11-28 907.00 915.00 864.05 868.35 0.1M
2022-11-25 899.60 925.00 895.10 905.35 0.0M
2022-11-24 906.50 918.85 890.20 900.55 0.0M
2022-11-23 923.95 934.65 895.00 901.35 0.1M
2022-11-22 957.50 957.50 916.00 922.25 0.1M
2022-11-21 898.00 968.50 897.25 951.95 0.1M
2022-11-18 913.00 920.00 885.95 897.25 0.0M
2022-11-17 969.85 979.15 906.60 913.30 0.1M
2022-11-16 994.00 1,012.75 958.10 968.45 0.1M
2022-11-15 980.10 1,012.00 968.00 1,003.10 0.1M
2022-11-14 960.80 1,011.80 960.80 975.20 0.3M
2022-11-11 885.20 996.00 876.10 952.75 0.6M
2022-11-10 901.00 918.00 858.95 863.40 0.1M
2022-11-09 878.75 907.80 869.15 897.60 0.1M
2022-11-07 872.00 884.40 864.00 874.35 0.0M
2022-11-04 884.90 888.40 867.65 871.70 0.0M
2022-11-03 898.80 904.00 872.05 880.25 0.1M
2022-11-02 842.00 905.00 840.05 895.50 0.2M
2022-11-01 836.45 852.00 831.30 841.55 0.0M
2022-10-31 819.75 838.00 811.55 836.45 0.0M
2022-10-28 848.75 850.15 810.05 815.65 0.0M
2022-10-27 848.90 849.00 831.95 841.60 0.0M
2022-10-25 827.25 848.20 826.60 837.85 0.0M
2022-10-24 835.00 838.70 825.60 830.15 0.0M
2022-10-21 842.00 842.00 815.00 822.25 0.0M
2022-10-20 863.40 863.40 819.00 828.65 0.1M
2022-10-19 833.45 877.95 801.10 855.80 0.2M
2022-10-18 836.35 840.10 806.65 821.90 0.2M
2022-10-17 793.00 819.40 786.10 808.70 0.1M
2022-10-14 841.90 847.70 796.10 800.20 0.1M
2022-10-13 810.00 847.85 786.00 830.20 0.2M
2022-10-12 802.30 827.00 788.40 802.00 0.1M
2022-10-11 813.70 813.70 791.00 798.40 0.1M
2022-10-10 783.60 809.90 776.15 793.00 0.1M
2022-10-07 779.80 793.20 772.30 789.65 0.0M
2022-10-06 790.00 795.00 771.20 779.55 0.0M
2022-10-04 799.70 811.00 777.10 786.75 0.1M
2022-10-03 809.80 828.00 778.00 786.45 0.3M
2022-09-30 731.35 819.00 731.35 808.40 0.4M
2022-09-29 750.00 755.25 722.80 727.70 0.0M
2022-09-28 720.00 746.10 717.15 735.45 0.0M
2022-09-27 720.00 742.95 715.20 729.10 0.0M
2022-09-26 733.00 746.85 713.05 718.45 0.0M
2022-09-23 750.00 761.95 736.60 749.55 0.0M
2022-09-22 751.50 768.75 740.00 743.55 0.0M
2022-09-21 790.00 797.75 753.00 760.40 0.0M
2022-09-20 777.90 808.00 775.00 791.95 0.2M
2022-09-19 740.00 773.30 740.00 768.75 0.1M
2022-09-16 755.00 768.60 731.00 737.95 0.0M
2022-09-15 730.00 765.00 730.00 752.60 0.1M
2022-09-14 733.00 748.45 722.50 728.65 0.0M
2022-09-13 750.35 758.00 734.00 741.95 0.0M
2022-09-12 755.90 760.60 743.00 750.35 0.0M
2022-09-09 771.00 779.00 748.00 751.65 0.0M
2022-09-08 754.85 781.00 754.85 772.25 0.1M
2022-09-07 757.00 767.80 750.10 753.85 0.0M
2022-09-06 762.70 767.80 743.95 761.15 0.0M
2022-09-05 782.00 790.25 752.10 754.45 0.1M
2022-09-02 796.00 804.00 771.00 774.40 0.1M
2022-09-01 725.00 786.00 716.75 778.30 0.3M
2022-08-30 728.70 739.90 717.65 724.80 0.1M
2022-08-29 694.95 729.90 680.45 720.90 0.1M
2022-08-26 705.00 718.80 694.55 698.95 0.0M
2022-08-25 717.45 745.35 700.50 704.35 0.0M
2022-08-24 713.00 720.00 707.00 713.85 0.0M
2022-08-23 723.50 731.05 707.00 713.00 0.0M
2022-08-22 710.00 749.00 710.00 723.50 0.1M
2022-08-19 718.00 725.15 703.35 708.70 0.0M
2022-08-18 734.00 735.15 711.15 714.80 0.0M
2022-08-17 736.00 753.15 716.00 728.05 0.1M
2022-08-16 679.45 744.80 677.05 730.25 0.3M
2022-08-12 665.00 680.15 662.75 675.85 0.0M
2022-08-11 703.90 703.90 661.05 666.25 0.0M
2022-08-10 690.00 703.80 680.00 697.55 0.1M
2022-08-08 650.00 690.00 646.00 684.30 0.1M
2022-08-05 655.00 667.75 640.25 644.40 0.0M
2022-08-04 670.00 676.70 649.00 658.15 0.1M
2022-08-03 689.75 708.95 663.80 674.90 0.6M
2022-08-02 609.00 629.05 607.50 612.65 0.0M
2022-08-01 602.00 618.00 599.45 606.90 0.0M
2022-07-29 603.50 620.00 590.15 605.45 0.0M
2022-07-28 614.50 614.50 595.10 600.45 0.0M
2022-07-27 619.00 619.00 600.60 603.35 0.0M
2022-07-26 629.35 633.50 611.15 617.45 0.0M
2022-07-25 596.00 639.95 596.00 623.60 0.1M
2022-07-22 575.60 596.15 572.00 594.55 0.0M
2022-07-21 572.05 582.10 567.50 572.70 0.0M
2022-07-20 579.00 588.00 575.00 576.40 0.0M
2022-07-19 567.00 579.00 557.55 577.20 0.0M
2022-07-18 563.00 574.55 563.00 569.50 0.0M
2022-07-15 568.00 575.80 560.00 566.35 0.0M
2022-07-14 574.95 581.95 564.25 567.70 0.0M
2022-07-13 586.10 594.80 575.00 576.65 0.0M
2022-07-12 590.00 593.60 581.00 583.15 0.0M
2022-07-11 571.50 598.70 571.40 590.60 0.1M
2022-07-08 566.00 580.60 566.00 571.95 0.0M
2022-07-07 551.00 578.90 551.00 568.15 0.0M
2022-07-06 553.00 563.35 552.30 553.75 0.0M
2022-07-05 557.00 568.25 553.25 555.10 0.0M
2022-07-04 556.15 574.50 528.00 560.25 0.0M
2022-07-01 546.00 562.60 544.90 556.15 0.0M
2022-06-30 557.00 570.55 556.75 560.25 0.0M
2022-06-29 570.80 572.10 561.70 570.00 0.0M
2022-06-28 556.20 575.00 544.30 570.90 0.0M
2022-06-27 565.00 569.65 546.10 553.40 0.0M
2022-06-24 558.70 566.95 550.15 559.40 0.0M
2022-06-23 513.95 553.00 513.95 546.40 0.0M
2022-06-22 505.00 518.40 498.90 514.80 0.0M
2022-06-21 509.30 517.50 498.45 507.80 0.0M
2022-06-20 520.00 522.45 506.00 506.75 0.0M
2022-06-17 507.35 519.00 503.40 513.25 0.0M
2022-06-16 524.45 537.40 508.00 514.30 0.0M
2022-06-15 514.75 525.95 506.15 521.80 0.0M
2022-06-14 492.60 510.00 492.60 508.50 0.0M
2022-06-13 514.00 514.00 498.00 503.95 0.0M
2022-06-10 501.45 513.05 501.45 511.70 0.0M
2022-06-09 505.00 509.70 502.00 506.40 0.0M
2022-06-08 506.45 514.00 502.00 504.05 0.0M
2022-06-07 509.55 517.00 498.55 512.85 0.0M
2022-06-06 497.10 519.00 490.25 515.65 0.0M
2022-06-03 505.00 526.45 495.20 500.45 0.0M
2022-06-02 512.00 512.00 495.20 503.40 0.0M
2022-06-01 504.60 515.25 500.10 510.45 0.0M
2022-05-31 499.00 508.00 496.10 504.60 0.0M
2022-05-30 490.60 506.05 490.60 501.75 0.0M
2022-05-27 479.45 494.45 479.45 488.15 0.0M
2022-05-26 482.80 482.80 461.75 477.05 0.0M
2022-05-25 485.00 504.40 476.00 480.35 0.0M
2022-05-24 493.15 507.65 490.45 497.00 0.0M
2022-05-23 511.65 511.90 495.10 497.80 0.0M
2022-05-20 504.00 515.70 504.00 511.65 0.0M
2022-05-19 491.00 506.70 482.05 499.95 0.0M
2022-05-18 499.40 515.65 490.00 499.35 0.0M
2022-05-17 479.00 506.90 479.00 496.90 0.0M
2022-05-16 474.90 481.05 460.05 476.80 0.0M
2022-05-13 463.70 484.80 462.05 472.50 0.0M
2022-05-12 467.45 475.00 450.55 461.35 0.0M
2022-05-11 495.00 495.00 460.00 474.55 0.0M
2022-05-10 502.00 509.00 488.00 490.05 0.0M
2022-05-09 506.90 509.50 495.50 503.80 0.0M
2022-05-06 510.00 520.00 506.20 507.85 0.0M
2022-05-05 517.40 527.20 508.55 519.60 0.0M
2022-05-04 534.95 540.90 505.05 514.80 0.0M
2022-05-02 569.00 569.00 526.00 533.65 0.1M
2022-04-29 600.00 637.70 584.05 590.65 0.1M
2022-04-28 584.95 598.45 584.95 588.65 0.0M
2022-04-27 585.15 595.75 574.25 584.65 0.0M
2022-04-26 582.00 605.00 580.05 585.40 0.0M
2022-04-25 574.75 586.70 567.05 579.05 0.0M
2022-04-22 590.00 594.20 577.10 581.50 0.0M
2022-04-21 586.00 602.00 586.00 591.20 0.0M
2022-04-20 583.00 595.00 581.75 591.80 0.0M
2022-04-19 590.05 596.50 578.00 586.80 0.0M
2022-04-18 600.00 600.00 585.00 587.10 0.0M
2022-04-13 601.00 616.00 600.00 603.05 0.0M
2022-04-12 600.00 613.75 584.25 597.65 0.0M
2022-04-11 599.00 604.50 592.05 593.55 0.0M
2022-04-08 587.10 615.80 587.10 598.25 0.0M
2022-04-07 587.60 595.90 585.00 587.10 0.0M
2022-04-06 587.00 596.45 585.00 587.60 0.0M
2022-04-05 583.00 593.40 583.00 589.05 0.0M
2022-04-04 592.70 604.45 576.85 583.00 0.0M
2022-04-01 563.00 589.80 563.00 586.00 0.0M
2022-03-31 559.10 569.90 555.30 560.45 0.0M
2022-03-30 563.90 580.00 560.10 561.80 0.0M
2022-03-29 567.85 592.05 554.50 559.85 0.0M
2022-03-28 570.00 584.00 560.05 565.00 0.0M
2022-03-25 583.00 601.20 566.10 574.95 0.0M
2022-03-24 599.00 607.85 573.60 582.50 0.0M
2022-03-23 606.15 629.90 592.00 598.90 0.2M
2022-03-22 587.00 618.05 582.50 598.35 0.2M
2022-03-21 640.00 641.20 581.10 588.70 0.5M
2022-03-17 523.00 601.05 516.20 601.05 0.3M
2022-03-16 521.60 524.45 497.65 500.90 0.0M
2022-03-15 522.00 523.30 515.00 519.00 0.0M
2022-03-14 526.55 535.85 517.15 520.65 0.0M
2022-03-11 525.95 540.05 516.10 526.55 0.0M
2022-03-10 523.00 534.40 519.60 527.00 0.0M
2022-03-09 500.15 527.00 496.95 517.50 0.0M
2022-03-08 497.30 504.25 484.80 497.80 0.0M
2022-03-07 489.00 508.80 481.75 494.80 0.0M
2022-03-04 497.00 503.95 488.50 496.30 0.0M
2022-03-03 506.55 520.90 498.75 502.30 0.0M
2022-03-02 491.10 507.95 491.10 504.00 0.0M
2022-02-28 505.00 509.40 486.90 497.45 0.0M
2022-02-25 483.00 508.85 483.00 502.35 0.0M
2022-02-24 482.00 499.90 482.00 486.10 0.0M
2022-02-23 489.00 512.00 489.00 499.35 0.0M
2022-02-22 531.10 534.20 482.35 485.85 0.1M
2022-02-21 548.00 553.45 531.10 534.20 0.0M
2022-02-18 558.25 562.25 551.00 555.60 0.0M
2022-02-17 556.30 568.80 553.00 559.45 0.0M
2022-02-16 563.10 566.15 552.00 553.60 0.0M
2022-02-15 551.70 564.45 542.00 560.25 0.0M
2022-02-14 552.00 570.00 545.55 548.95 0.0M
2022-02-11 571.00 582.95 565.10 577.75 0.0M
2022-02-10 580.20 586.25 574.00 575.25 0.0M
2022-02-09 583.20 584.00 575.75 577.30 0.0M
2022-02-08 581.65 592.95 568.80 580.35 0.0M
2022-02-07 589.10 596.15 577.00 578.75 0.0M
2022-02-04 599.35 601.70 590.00 593.15 0.0M
2022-02-03 597.00 602.90 594.60 596.35 0.0M
2022-02-02 590.55 602.80 590.50 593.90 0.0M
2022-02-01 606.95 606.95 588.05 590.55 0.0M
2022-01-31 615.00 615.00 592.00 592.95 0.0M
2022-01-28 597.00 616.80 597.00 598.30 0.0M
2022-01-27 618.50 631.55 592.00 596.45 0.1M
2022-01-25 601.00 635.05 601.00 626.85 0.0M
2022-01-24 627.65 633.70 601.10 608.50 0.0M
2022-01-21 643.00 644.00 611.90 624.55 0.0M
2022-01-20 655.15 668.15 639.25 641.30 0.0M
2022-01-19 629.65 666.00 628.25 652.95 0.1M
2022-01-18 615.75 644.55 614.10 628.25 0.1M
2022-01-17 619.95 620.90 612.05 615.75 0.0M
2022-01-14 611.90 625.00 596.50 615.75 0.0M
2022-01-13 585.45 617.10 585.45 604.20 0.0M
2022-01-12 591.00 591.00 581.55 585.00 0.0M
2022-01-11 593.30 600.10 581.50 583.95 0.0M
2022-01-10 592.85 603.05 591.95 593.30 0.0M
2022-01-07 609.70 609.70 589.95 592.85 0.0M
2022-01-06 607.00 614.00 597.00 602.35 0.0M
2022-01-05 609.00 618.95 604.85 608.85 0.0M
2022-01-04 615.30 620.30 602.10 606.95 0.0M
2022-01-03 621.40 623.10 610.00 612.20 0.0M