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
2023-12-29 1,358.75 1,362.95 1,330.00 1,335.85 0.0M
2023-12-28 1,373.55 1,378.20 1,338.05 1,358.75 0.0M
2023-12-27 1,375.00 1,375.00 1,336.85 1,366.70 0.0M
2023-12-26 1,376.65 1,378.00 1,347.10 1,369.05 0.0M
2023-12-22 1,391.85 1,397.00 1,345.25 1,363.40 0.0M
2023-12-21 1,305.00 1,395.00 1,292.00 1,384.90 0.0M
2023-12-20 1,364.70 1,388.95 1,304.35 1,317.20 0.0M
2023-12-19 1,330.55 1,395.00 1,330.55 1,357.90 0.0M
2023-12-18 1,330.00 1,350.00 1,322.95 1,330.55 0.0M
2023-12-15 1,362.00 1,364.00 1,323.00 1,334.95 0.0M
2023-12-14 1,354.35 1,379.95 1,350.00 1,359.40 0.0M
2023-12-13 1,363.90 1,365.95 1,331.25 1,347.60 0.0M
2023-12-12 1,365.95 1,372.80 1,347.00 1,357.45 0.0M
2023-12-11 1,388.75 1,388.75 1,362.00 1,365.95 0.0M
2023-12-08 1,372.30 1,401.00 1,365.15 1,379.75 0.0M
2023-12-07 1,354.15 1,380.00 1,345.70 1,365.45 0.0M
2023-12-06 1,380.00 1,396.60 1,350.00 1,359.25 0.0M
2023-12-05 1,417.00 1,417.00 1,373.05 1,377.15 0.0M
2023-12-04 1,407.00 1,440.00 1,382.00 1,405.35 0.0M
2023-12-01 1,392.90 1,424.90 1,386.00 1,403.10 0.0M
2023-11-30 1,374.15 1,397.95 1,362.95 1,390.75 0.0M
2023-11-29 1,381.00 1,409.50 1,368.50 1,374.10 0.0M
2023-11-28 1,401.15 1,411.90 1,380.00 1,390.55 0.0M
2023-11-24 1,413.10 1,436.65 1,390.00 1,395.80 0.0M
2023-11-23 1,481.65 1,487.95 1,392.05 1,406.05 0.0M
2023-11-22 1,433.95 1,501.00 1,410.15 1,471.50 0.0M
2023-11-21 1,401.00 1,451.00 1,401.00 1,431.45 0.0M
2023-11-20 1,475.00 1,490.00 1,410.00 1,423.30 0.1M
2023-11-17 1,452.35 1,484.00 1,445.35 1,473.15 0.0M
2023-11-16 1,444.00 1,473.95 1,432.65 1,445.10 0.0M
2023-11-15 1,474.25 1,485.80 1,426.90 1,441.15 0.0M
2023-11-13 1,484.20 1,484.20 1,456.75 1,467.00 0.0M
2023-11-12 1,469.15 1,477.95 1,460.05 1,475.00 0.0M
2023-11-10 1,441.10 1,467.95 1,425.05 1,458.35 0.0M
2023-11-09 1,453.80 1,453.80 1,427.30 1,431.45 0.0M
2023-11-08 1,445.05 1,466.95 1,440.60 1,446.55 0.0M
2023-11-07 1,490.25 1,503.00 1,441.20 1,449.85 0.0M
2023-11-06 1,489.75 1,505.00 1,476.65 1,490.25 0.0M
2023-11-03 1,456.00 1,496.00 1,445.00 1,489.75 0.1M
2023-11-02 1,440.00 1,464.95 1,416.45 1,450.25 0.1M
2023-11-01 1,401.10 1,437.00 1,375.05 1,429.05 0.0M
2023-10-31 1,393.20 1,413.95 1,377.90 1,407.20 0.0M
2023-10-30 1,368.40 1,395.15 1,330.50 1,386.25 0.0M
2023-10-27 1,367.35 1,401.95 1,349.80 1,355.30 0.0M
2023-10-26 1,344.05 1,359.95 1,309.00 1,354.55 0.0M
2023-10-25 1,390.90 1,390.90 1,327.00 1,364.50 0.0M
2023-10-23 1,453.55 1,470.10 1,358.25 1,370.30 0.1M
2023-10-20 1,433.00 1,476.70 1,417.85 1,457.40 0.1M
2023-10-19 1,460.00 1,460.00 1,401.70 1,425.05 0.1M
2023-10-18 1,416.10 1,451.55 1,364.95 1,406.20 0.1M
2023-10-17 1,372.00 1,448.05 1,372.00 1,444.30 0.1M
2023-10-16 1,290.00 1,423.90 1,287.05 1,380.50 0.1M
2023-10-13 1,272.55 1,324.95 1,250.00 1,298.70 0.0M
2023-10-12 1,252.35 1,294.00 1,245.35 1,266.20 0.0M
2023-10-11 1,253.95 1,275.00 1,234.45 1,246.10 0.0M
2023-10-10 1,257.05 1,261.00 1,233.25 1,248.15 0.0M
2023-10-09 1,260.00 1,266.95 1,225.05 1,250.75 0.0M
2023-10-06 1,279.15 1,284.00 1,262.05 1,272.15 0.0M
2023-10-05 1,280.00 1,295.45 1,265.00 1,270.85 0.0M
2023-10-04 1,297.75 1,297.75 1,234.00 1,279.50 0.0M
2023-10-03 1,302.00 1,307.40 1,282.10 1,291.25 0.0M
2023-09-29 1,287.80 1,312.40 1,282.00 1,293.55 0.0M
2023-09-28 1,322.65 1,324.65 1,277.00 1,281.35 0.0M
2023-09-27 1,325.20 1,329.35 1,304.10 1,316.05 0.0M
2023-09-26 1,281.00 1,327.00 1,280.00 1,318.60 0.0M
2023-09-25 1,330.00 1,330.00 1,281.10 1,295.55 0.0M
2023-09-22 1,325.05 1,340.95 1,302.10 1,330.45 0.0M
2023-09-21 1,315.00 1,361.00 1,297.95 1,336.75 0.1M
2023-09-20 1,262.00 1,344.00 1,250.50 1,316.80 0.1M
2023-09-18 1,260.00 1,271.00 1,252.00 1,264.65 0.0M
2023-09-15 1,282.75 1,290.00 1,250.00 1,257.35 0.0M
2023-09-14 1,251.30 1,294.80 1,251.30 1,271.85 0.0M
2023-09-13 1,152.25 1,280.00 1,138.55 1,269.70 0.1M
2023-09-12 1,260.00 1,265.20 1,143.90 1,175.55 0.1M
2023-09-11 1,276.00 1,281.60 1,251.00 1,257.00 0.0M
2023-09-08 1,304.80 1,306.95 1,262.50 1,269.65 0.0M
2023-09-07 1,248.00 1,297.00 1,220.05 1,291.70 0.1M
2023-09-06 1,252.95 1,254.95 1,222.25 1,242.30 0.0M
2023-09-05 1,219.70 1,254.30 1,208.05 1,240.60 0.0M
2023-09-04 1,209.00 1,260.00 1,205.00 1,221.30 0.1M
2023-09-01 1,215.25 1,215.25 1,161.05 1,188.10 0.0M
2023-08-31 1,229.75 1,238.40 1,188.05 1,201.90 0.0M
2023-08-30 1,250.20 1,253.70 1,211.00 1,228.60 0.1M
2023-08-29 1,220.00 1,249.00 1,216.10 1,241.65 0.1M
2023-08-28 1,198.05 1,239.85 1,196.65 1,218.05 0.1M
2023-08-25 1,195.45 1,205.00 1,173.40 1,192.05 0.0M
2023-08-24 1,193.90 1,213.65 1,177.55 1,189.50 0.1M
2023-08-23 1,190.95 1,211.90 1,166.05 1,187.95 0.1M
2023-08-22 1,215.00 1,219.50 1,173.95 1,190.20 0.0M
2023-08-21 1,177.30 1,212.00 1,168.70 1,190.90 0.0M
2023-08-18 1,152.10 1,170.60 1,144.85 1,159.90 0.0M
2023-08-17 1,136.05 1,184.95 1,129.30 1,166.20 0.0M
2023-08-16 1,124.95 1,140.75 1,112.50 1,130.35 0.0M
2023-08-14 1,169.50 1,174.60 1,106.10 1,116.95 0.0M
2023-08-11 1,155.60 1,190.00 1,155.60 1,169.50 0.0M
2023-08-10 1,174.00 1,182.55 1,150.30 1,173.20 0.0M
2023-08-09 1,170.05 1,190.00 1,166.10 1,174.50 0.1M
2023-08-08 1,178.00 1,190.00 1,145.00 1,185.45 0.1M
2023-08-07 1,100.00 1,198.00 1,100.00 1,167.70 0.2M
2023-08-04 1,088.20 1,120.00 1,075.25 1,096.10 0.1M
2023-08-03 1,048.30 1,091.00 1,048.30 1,088.20 0.1M
2023-08-02 1,074.60 1,074.60 1,032.00 1,051.95 0.1M
2023-08-01 1,077.65 1,087.80 1,057.35 1,063.95 0.1M
2023-07-31 1,100.00 1,128.50 1,064.60 1,077.15 0.2M
2023-07-28 1,049.95 1,060.00 1,032.80 1,039.45 0.1M
2023-07-27 1,040.00 1,040.90 1,010.00 1,022.35 0.0M
2023-07-26 1,021.00 1,044.00 1,011.35 1,029.20 0.1M
2023-07-25 999.00 1,031.85 994.10 1,021.65 0.1M
2023-07-24 998.00 1,010.25 993.00 998.35 0.0M
2023-07-21 989.00 1,000.00 980.40 997.10 0.0M
2023-07-20 1,005.00 1,019.10 991.05 997.45 0.0M
2023-07-19 966.75 1,023.00 966.75 993.45 0.1M
2023-07-18 981.00 982.40 941.55 967.80 0.0M
2023-07-17 989.30 998.70 970.00 975.65 0.0M
2023-07-14 999.00 1,010.95 978.95 985.35 0.0M
2023-07-13 960.00 1,016.10 960.00 984.00 0.2M
2023-07-12 942.00 958.00 935.40 951.60 0.1M
2023-07-11 930.00 943.30 929.65 939.15 0.0M
2023-07-10 916.00 929.00 912.25 927.50 0.0M
2023-07-07 933.80 942.90 907.20 913.55 0.0M
2023-07-06 945.00 956.00 928.10 933.80 0.0M
2023-07-05 953.65 962.95 931.80 951.50 0.1M
2023-07-04 931.95 950.05 922.90 944.20 0.1M
2023-07-03 917.15 934.05 910.25 925.45 0.0M
2023-06-30 892.05 930.00 892.05 907.25 0.1M
2023-06-28 907.00 908.10 889.60 894.90 0.0M
2023-06-27 887.05 909.00 886.55 903.80 0.0M
2023-06-26 893.20 903.30 876.10 882.60 0.0M
2023-06-23 902.00 907.00 882.00 887.60 0.0M
2023-06-22 936.10 958.00 896.20 901.20 0.1M
2023-06-21 935.00 950.00 918.10 936.10 0.0M
2023-06-20 914.95 949.80 912.70 932.05 0.1M
2023-06-19 918.10 945.00 910.00 913.35 0.0M
2023-06-16 926.00 936.00 911.00 918.40 0.1M
2023-06-15 909.00 948.30 901.00 927.20 0.1M
2023-06-14 918.00 922.00 886.65 903.35 0.1M
2023-06-13 925.95 934.00 903.45 918.55 0.0M
2023-06-12 917.90 969.95 911.00 925.95 0.2M
2023-06-09 824.90 964.75 823.00 917.90 0.7M
2023-06-08 806.30 834.60 804.15 823.65 0.0M
2023-06-07 800.00 809.50 799.65 802.25 0.0M
2023-06-06 801.00 802.25 790.00 796.00 0.0M
2023-06-05 797.00 807.20 789.00 797.10 0.0M
2023-06-02 779.80 794.80 772.00 791.55 0.0M
2023-06-01 777.85 789.00 771.10 779.80 0.0M
2023-05-31 763.00 778.25 760.65 772.75 0.0M
2023-05-30 749.00 764.00 749.00 759.35 0.0M
2023-05-29 761.00 763.95 751.05 755.15 0.0M
2023-05-26 756.00 765.00 754.30 759.70 0.0M
2023-05-25 770.85 776.05 748.60 753.10 0.0M
2023-05-24 770.40 783.45 766.80 774.75 0.0M
2023-05-23 766.00 785.20 766.00 774.90 0.0M
2023-05-22 779.15 782.20 770.10 777.10 0.0M
2023-05-19 767.90 777.45 757.05 773.80 0.0M
2023-05-18 781.85 793.15 760.55 764.05 0.0M
2023-05-17 781.05 786.85 777.70 781.85 0.0M
2023-05-16 779.95 793.75 773.05 779.70 0.0M
2023-05-15 784.80 793.20 776.40 780.80 0.0M
2023-05-12 799.00 799.00 777.10 780.85 0.0M
2023-05-11 780.00 797.80 780.00 793.80 0.0M
2023-05-10 776.30 782.20 770.10 779.50 0.0M
2023-05-09 784.40 788.00 771.20 776.25 0.0M
2023-05-08 782.10 793.45 775.35 779.30 0.0M
2023-05-05 780.00 795.45 780.00 783.15 0.0M
2023-05-04 766.00 785.00 766.00 779.70 0.0M
2023-05-03 785.40 803.00 756.05 765.65 0.1M
2023-05-02 795.90 807.90 782.30 796.85 0.1M
2023-04-28 817.45 849.00 810.40 837.20 0.0M
2023-04-27 814.90 824.40 811.70 819.45 0.0M
2023-04-26 809.55 820.70 806.30 810.80 0.0M
2023-04-25 810.35 816.00 802.05 805.50 0.0M
2023-04-24 810.00 812.70 799.00 809.50 0.0M
2023-04-21 794.05 809.00 783.50 799.20 0.0M
2023-04-20 785.70 799.00 778.20 788.85 0.0M
2023-04-19 801.00 805.90 792.00 793.65 0.0M
2023-04-18 790.95 802.75 776.10 796.55 0.0M
2023-04-17 750.00 805.00 740.05 790.95 0.1M
2023-04-13 747.50 752.75 737.95 748.00 0.0M
2023-04-12 744.00 751.00 726.50 741.60 0.0M
2023-04-11 742.05 752.00 738.00 741.90 0.0M
2023-04-10 754.90 754.90 731.60 741.25 0.0M
2023-04-06 724.05 751.00 723.10 747.40 0.0M
2023-04-05 710.00 727.60 710.00 723.85 0.0M
2023-04-03 699.45 721.40 698.30 714.75 0.0M
2023-03-31 688.70 704.40 680.55 700.45 0.0M
2023-03-29 657.50 695.75 657.50 685.25 0.0M
2023-03-28 708.45 710.90 645.50 657.15 0.1M
2023-03-27 730.75 732.00 701.65 704.90 0.0M
2023-03-24 740.65 745.45 724.00 727.90 0.0M
2023-03-23 734.75 744.25 732.55 738.95 0.0M
2023-03-22 742.10 746.35 737.00 739.25 0.0M
2023-03-21 723.80 755.05 723.70 743.55 0.1M
2023-03-20 715.60 718.00 704.40 716.20 0.0M
2023-03-17 714.15 723.70 710.80 713.65 0.0M
2023-03-16 724.40 724.40 701.00 714.60 0.0M
2023-03-15 720.00 729.00 716.00 723.35 0.0M
2023-03-14 720.65 727.75 706.85 713.10 0.0M
2023-03-13 728.85 759.00 697.50 717.05 0.1M
2023-03-10 755.00 758.15 725.05 728.85 0.1M
2023-03-09 783.05 792.15 758.00 763.30 0.0M
2023-03-08 798.65 812.60 778.80 782.55 0.1M
2023-03-06 829.20 844.70 790.05 795.05 0.0M
2023-03-03 849.75 855.00 830.05 832.50 0.0M
2023-03-02 856.80 858.00 835.05 845.50 0.0M
2023-03-01 860.75 888.85 850.00 852.50 0.0M
2023-02-28 851.60 860.00 844.55 856.45 0.0M
2023-02-27 863.75 863.85 840.00 846.40 0.0M
2023-02-24 845.40 862.05 842.15 858.80 0.0M
2023-02-23 862.00 864.35 840.70 845.40 0.0M
2023-02-22 855.95 868.95 843.55 862.65 0.0M
2023-02-21 866.40 882.40 849.10 852.45 0.0M
2023-02-20 851.00 879.45 845.05 867.65 0.0M
2023-02-17 870.00 870.00 844.85 848.65 0.0M
2023-02-16 873.80 875.00 856.05 871.75 0.0M
2023-02-15 882.10 882.10 858.50 869.45 0.0M
2023-02-14 876.00 900.00 872.00 877.70 0.1M
2023-02-13 870.00 874.00 850.10 872.75 0.0M
2023-02-10 849.70 878.65 837.10 863.90 0.0M
2023-02-09 833.00 867.10 833.00 850.60 0.0M
2023-02-08 839.80 855.00 834.75 848.70 0.0M
2023-02-07 823.25 841.00 816.00 838.95 0.0M
2023-02-06 796.00 827.80 791.45 823.40 0.0M
2023-02-03 808.30 809.20 776.50 796.95 0.0M
2023-02-02 799.95 818.15 793.45 804.95 0.0M
2023-02-01 796.70 823.70 775.40 790.10 0.0M
2023-01-31 760.60 797.40 754.60 792.70 0.0M
2023-01-30 775.00 799.65 749.90 760.60 0.0M
2023-01-27 793.50 794.00 745.65 781.00 0.0M
2023-01-25 841.00 843.75 786.40 792.30 0.1M
2023-01-24 860.00 864.10 831.00 838.30 0.0M
2023-01-23 882.30 885.95 852.00 855.70 0.0M
2023-01-20 843.35 889.90 843.25 879.15 0.0M
2023-01-19 856.50 864.00 841.10 843.35 0.0M
2023-01-18 841.20 863.85 841.20 852.20 0.0M
2023-01-17 860.00 865.45 834.60 848.75 0.0M
2023-01-16 876.00 879.70 854.00 859.75 0.0M
2023-01-13 880.00 886.10 863.00 870.20 0.0M
2023-01-12 894.50 903.75 870.55 873.05 0.0M
2023-01-11 865.00 892.85 859.65 886.10 0.0M
2023-01-10 844.60 869.10 840.40 866.20 0.0M
2023-01-09 830.15 855.15 820.55 842.95 0.0M
2023-01-06 837.75 840.90 820.05 824.45 0.0M
2023-01-05 827.20 842.85 801.00 833.65 0.0M
2023-01-04 841.15 843.75 815.25 823.05 0.0M
2023-01-03 855.70 857.80 832.20 837.15 0.0M
2023-01-02 850.05 860.00 846.00 849.90 0.0M