U.S. Markets open in 2 hrs 44 mins

RPG Life Sciences Limited (RPGLIFE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
322.60+5.60 (+1.77%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2017316.45327.00316.45322.60322.6015,248
Aug 16, 2017309.10323.00296.70317.00317.0032,843
Aug 14, 2017310.00314.95308.25309.10309.1014,254
Aug 11, 2017306.20309.85300.05307.25307.2518,719
Aug 10, 2017315.50318.85306.00308.90308.9064,878
Aug 09, 2017316.45319.00304.90315.35315.3549,725
Aug 08, 2017322.60326.45315.00317.65317.6533,021
Aug 07, 2017326.00342.90321.50325.70325.7035,596
Aug 04, 2017344.00346.55329.10333.05333.0528,929
Aug 03, 2017352.50352.50342.60346.50346.5014,263
Aug 02, 2017350.00352.00347.45350.05350.0548,543
Aug 01, 2017346.00355.55346.00348.75348.7514,977
Jul 31, 2017359.00359.00341.05344.85344.8531,154
Jul 28, 2017360.00361.30355.00356.05356.0514,437
Jul 27, 2017366.55369.60359.00360.25360.2516,797
Jul 26, 2017374.95378.00365.10366.20366.2041,508
Jul 25, 2017378.00378.00369.00372.60372.6040,162
Jul 24, 2017381.00388.55375.20377.10377.1027,764
Jul 21, 2017385.15389.00383.00385.10385.1012,236
Jul 20, 2017389.50389.50383.35384.45384.4513,923
Jul 19, 2017384.65391.55383.70386.00386.0026,781
Jul 18, 2017380.00388.85375.95382.25382.2515,393
Jul 17, 2017384.20389.85379.20381.20381.2012,220
Jul 14, 2017386.55389.50382.55384.10384.1011,758
Jul 13, 2017385.70392.80384.00386.65386.6514,280
Jul 13, 20172.8 Dividend
Jul 12, 2017386.35389.00381.10387.50384.7017,619
Jul 11, 2017386.95386.95380.05381.65378.8916,200
Jul 10, 2017389.00389.00378.00379.95377.202,862
Jul 07, 2017393.00399.80377.80382.30379.5440,207
Jul 06, 2017392.95399.80392.40394.00391.1529,446
Jul 05, 2017388.10396.40385.25392.45389.6158,308
Jul 04, 2017375.10393.00375.10384.30381.5233,528
Jul 03, 2017380.95381.55373.55375.40372.698,825
Jun 30, 2017371.50376.00371.20374.95372.2414,476
Jun 29, 2017380.95381.00370.55374.75372.0417,383
Jun 28, 2017369.50377.00366.40375.40372.6924,286
Jun 27, 2017370.25377.00366.25373.25370.5541,047
Jun 23, 2017380.00382.80369.50370.25367.5725,830
Jun 22, 2017386.00392.00376.55379.75377.0120,541
Jun 21, 2017395.00395.00381.05385.45382.6616,279
Jun 20, 2017382.95406.00380.70394.35391.5053,086
Jun 19, 2017385.75386.00380.00381.80379.046,969
Jun 16, 2017387.00389.15379.75384.05381.2712,558
Jun 15, 2017390.00392.20383.20384.40381.6220,217
Jun 14, 2017396.00398.40385.20387.55384.7526,690
Jun 13, 2017408.00411.00396.10397.95395.0719,592
Jun 12, 2017411.00417.85404.00404.80401.8717,701
Jun 09, 2017415.00427.00414.70420.00416.9720,657
Jun 08, 2017413.25424.70411.35414.05411.0635,318
Jun 07, 2017394.00433.90394.00418.05415.03224,393
Jun 06, 2017402.60405.00393.30399.15396.2711,895
Jun 05, 2017410.00413.70401.00402.60399.6910,678
Jun 02, 2017405.00416.75405.00407.75404.8047,110
Jun 01, 2017378.40413.70378.40403.15400.24110,938
May 31, 2017374.00390.00374.00386.10383.3120,114
May 30, 2017371.90382.00369.65375.95373.2321,640
May 29, 2017370.00383.50365.00376.05373.3328,318
May 26, 2017364.00377.00358.10369.70367.0344,133
May 25, 2017360.50369.05360.50364.25361.629,158
May 24, 2017371.00377.95359.60361.10358.4912,240
May 23, 2017380.05381.90359.00369.10366.4357,636
May 22, 2017386.00403.35377.40378.70375.9618,178
May 19, 2017395.90395.95384.00385.70382.9126,503
May 18, 2017381.80392.75381.80390.30387.4823,493
May 17, 2017387.25393.25385.00389.60386.7818,292
May 16, 2017398.50398.50385.00387.20384.4030,070
May 15, 2017399.00402.75390.50395.30392.4417,462
May 12, 2017402.50405.05390.00393.95391.1035,447
May 11, 2017384.75412.95384.00399.45396.56123,703
May 10, 2017380.00394.00377.10384.70381.9253,953
May 09, 2017383.95385.00371.35376.10373.3891,455
May 08, 2017385.50399.05376.00381.10378.3561,996
May 05, 2017401.75403.10385.10387.20384.4028,156
May 04, 2017417.00417.90393.05398.05395.1755,204
May 03, 2017423.60431.95410.00416.90413.8950,457
May 02, 2017440.15440.15420.00423.60420.5494,118
Apr 28, 2017441.55449.50436.10440.15436.9774,872
Apr 27, 2017439.00440.00434.10436.65433.4914,987
Apr 26, 2017444.95447.55433.15437.65434.4928,495
Apr 25, 2017446.55446.60438.10440.45437.2718,726
Apr 24, 2017445.05447.00440.10441.60438.4112,386
Apr 21, 2017435.05454.65435.00442.80439.6040,958
Apr 20, 2017446.85446.85435.10437.50434.3435,329
Apr 19, 2017441.55451.00440.00442.15438.9621,448
Apr 18, 2017457.55459.90441.00444.35441.1429,774
Apr 17, 2017458.20463.35452.00455.05451.7614,065
Apr 13, 2017462.10467.00456.45458.20454.8918,362
Apr 12, 2017461.85471.35454.55461.10457.7770,514
Apr 11, 2017454.00463.95454.00459.40456.0820,442
Apr 10, 2017460.75461.85453.05455.75452.4623,061
Apr 07, 2017450.50472.90450.50455.80452.51113,739
Apr 06, 2017451.40455.45449.00451.55448.2918,593
Apr 05, 2017454.75462.75450.45453.05449.7838,380
Apr 03, 2017452.00459.55450.00454.75451.4630,374
Mar 31, 2017456.00461.75447.00448.45445.2144,389
Mar 30, 2017450.70473.05445.10454.70451.41166,984
Mar 29, 2017470.60471.90446.20449.10445.8581,636
Mar 28, 2017468.90478.00464.30468.70465.31165,965
Mar 27, 2017430.00483.70430.00468.90465.51970,611
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...