RPSG Ventures

RPSG Ventures Ltd Historical Data

NSEBSE

₹917.25

(0.20%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	902.25	909.45	866.6	879.9	3,606	2,68,53,516.25	17,106
02-Jun-2025	885	967	870.05	957.85	12,380	14,77,27,802.8	80,387
03-Jun-2025	959.9	979.95	930.3	933.6	5,062	6,75,35,780.6	35,582
04-Jun-2025	930	960	930	951.35	3,862	4,32,78,430.85	21,218
05-Jun-2025	952.65	960	935	940.1	3,334	3,85,65,350.4	21,116
06-Jun-2025	944.7	967.7	930.6	937.15	5,575	6,51,79,333	32,612
09-Jun-2025	952	969	936	954.35	5,090	5,96,64,585.75	34,262
10-Jun-2025	970.95	1,010.2	965.45	979.95	14,788	25,23,58,415.65	87,120
11-Jun-2025	988.05	999	950	954.95	5,663	9,61,79,999.45	53,886
12-Jun-2025	950.9	960.9	928.5	933.7	3,568	4,61,72,997.9	25,437
13-Jun-2025	900	959.95	899.9	928.8	5,490	4,78,21,583.05	18,710
16-Jun-2025	929	936.25	909.3	929.85	5,354	3,96,60,439.6	17,393
17-Jun-2025	929.85	938	910.05	916.7	5,212	4,43,34,586.15	19,749
18-Jun-2025	918.75	940	910.05	919.75	5,022	3,49,26,368.55	11,553
19-Jun-2025	924	930.95	897	903.1	3,943	3,85,19,092.15	17,284
20-Jun-2025	902	908.3	885.5	892.35	4,348	3,54,93,031.5	15,749
23-Jun-2025	882.05	917	882.05	910.15	4,037	2,99,02,747.1	11,907
24-Jun-2025	911	926	905.75	909.65	4,016	2,60,92,154.9	14,531
25-Jun-2025	914.9	933.6	912	919.75	4,130	5,05,07,436.7	23,883
26-Jun-2025	922.7	928	912.8	915.45	2,840	2,03,03,264.65	12,390
27-Jun-2025	920.6	937.85	913.45	917.25	3,425	2,77,94,150.55	11,945

RPSG Ventures: Related NEWS

No Record Found

Invest wise with Expert advice