RPGLIFE.NSRPGLIFE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2281.10 | $2320.10 | $2281.00 | $2314.10 | 3,447 |
| 1/13/2026 | $2313.10 | $2331.00 | $2283.10 | $2315.60 | 3,632 |
| 1/12/2026 | $2310.00 | $2347.70 | $2294.50 | $2317.40 | 9,326 |
| 1/9/2026 | $2335.00 | $2350.90 | $2275.90 | $2342.00 | 8,172 |
| 1/8/2026 | $2320.00 | $2357.00 | $2302.00 | $2334.30 | 9,613 |
| 1/7/2026 | $2302.60 | $2357.90 | $2295.40 | $2332.80 | 3,450 |
| 1/6/2026 | $2310.00 | $2340.00 | $2296.90 | $2322.80 | 3,185 |
| 1/5/2026 | $2302.50 | $2354.50 | $2288.10 | $2310.70 | 5,522 |
| 1/2/2026 | $2285.00 | $2330.00 | $2285.00 | $2312.50 | 4,194 |
| 1/1/2026 | $2322.30 | $2330.10 | $2280.00 | $2312.70 | 4,249 |
| 12/31/2025 | $2260.00 | $2334.80 | $2247.10 | $2322.30 | 8,672 |
| 12/30/2025 | $2310.00 | $2317.60 | $2251.10 | $2284.60 | 5,426 |
| 12/29/2025 | $2325.00 | $2370.00 | $2302.00 | $2325.40 | 5,687 |
| 12/26/2025 | $2352.30 | $2373.80 | $2341.30 | $2362.60 | 1,646 |
| 12/24/2025 | $2330.00 | $2371.70 | $2330.00 | $2352.30 | 2,234 |
| 12/23/2025 | $2306.60 | $2357.10 | $2306.60 | $2353.40 | 2,882 |
| 12/22/2025 | $2343.40 | $2365.20 | $2321.10 | $2333.10 | 3,871 |
| 12/19/2025 | $2355.00 | $2376.00 | $2301.00 | $2343.40 | 4,277 |
| 12/18/2025 | $2332.60 | $2369.00 | $2309.00 | $2341.00 | 3,830 |
| 12/17/2025 | $2298.50 | $2392.20 | $2298.50 | $2368.10 | 6,825 |
| 12/16/2025 | $2377.60 | $2387.30 | $2312.00 | $2321.70 | 2,720 |
| 12/15/2025 | $2304.90 | $2374.30 | $2175.00 | $2370.50 | 10,135 |
| 12/12/2025 | $2290.00 | $2330.00 | $2287.80 | $2316.40 | 5,776 |
| 12/11/2025 | $2280.00 | $2320.00 | $2266.10 | $2305.70 | 3,810 |
| 12/10/2025 | $2263.80 | $2328.00 | $2263.80 | $2297.80 | 9,454 |
| 12/9/2025 | $2241.10 | $2305.90 | $2190.20 | $2298.30 | 15,489 |
| 12/8/2025 | $2201.00 | $2252.00 | $2175.00 | $2244.90 | 12,790 |
| 12/5/2025 | $2216.00 | $2222.00 | $2196.00 | $2201.00 | 4,587 |
| 12/4/2025 | $2195.00 | $2243.90 | $2195.00 | $2208.30 | 3,258 |
| 12/3/2025 | $2215.00 | $2228.00 | $2194.70 | $2210.60 | 3,960 |
| 12/2/2025 | $2225.20 | $2234.90 | $2203.00 | $2215.00 | 4,458 |
| 12/1/2025 | $2297.40 | $2297.40 | $2212.10 | $2225.20 | 6,295 |
| 11/30/2025 | $2297.40 | $2297.40 | $2212.10 | $2225.20 | 6,293 |
| 11/28/2025 | $2230.10 | $2292.20 | $2218.60 | $2278.10 | 5,471 |
| 11/27/2025 | $2231.70 | $2237.80 | $2196.00 | $2230.10 | 6,528 |
| 11/26/2025 | $2264.50 | $2267.90 | $2222.20 | $2231.70 | 4,331 |
| 11/25/2025 | $2261.50 | $2261.50 | $2227.50 | $2251.20 | 3,889 |
| 11/24/2025 | $2250.00 | $2267.20 | $2207.70 | $2247.70 | 9,482 |
| 11/21/2025 | $2239.00 | $2263.90 | $2212.30 | $2254.00 | 8,029 |
| 11/19/2025 | $2302.10 | $2329.20 | $2240.00 | $2252.10 | 33,865 |
| 11/18/2025 | $2316.60 | $2331.50 | $2278.80 | $2299.80 | 77,807 |
| 11/17/2025 | $2293.30 | $2343.50 | $2293.30 | $2310.40 | 5,160 |
| 11/14/2025 | $2310.00 | $2349.50 | $2280.30 | $2293.30 | 4,693 |
| 11/13/2025 | $2370.00 | $2370.00 | $2310.10 | $2333.60 | 5,874 |
| 11/12/2025 | $2366.20 | $2390.00 | $2340.00 | $2355.60 | 5,723 |
| 11/11/2025 | $2361.50 | $2410.00 | $2335.70 | $2366.10 | 5,671 |
| 11/10/2025 | $2364.40 | $2401.90 | $2340.00 | $2345.10 | 9,977 |
| 11/7/2025 | $2449.00 | $2449.00 | $2375.00 | $2400.40 | 5,988 |
| 11/6/2025 | $2462.70 | $2480.00 | $2411.00 | $2450.30 | 7,695 |
| 11/4/2025 | $2441.00 | $2470.00 | $2434.20 | $2462.60 | 4,535 |
| 11/3/2025 | $2413.50 | $2465.00 | $2399.70 | $2441.00 | 5,564 |
| 10/31/2025 | $2394.60 | $2451.90 | $2392.00 | $2403.90 | 6,288 |
| 10/30/2025 | $2445.00 | $2483.80 | $2411.50 | $2431.10 | 8,296 |
| 10/29/2025 | $2380.00 | $2449.00 | $2361.80 | $2443.00 | 9,668 |
| 10/28/2025 | $2395.50 | $2442.00 | $2365.80 | $2377.50 | 8,657 |
| 10/27/2025 | $2340.00 | $2390.00 | $2340.00 | $2381.00 | 5,733 |
| 10/24/2025 | $2367.50 | $2394.80 | $2312.00 | $2354.80 | 11,386 |
| 10/23/2025 | $2421.20 | $2428.00 | $2333.00 | $2345.10 | 10,710 |
| 10/21/2025 | $2400.10 | $2431.60 | $2400.10 | $2411.60 | 3,410 |
| 10/20/2025 | $2277.80 | $2421.90 | $2210.80 | $2400.10 | 210,151 |
| 10/17/2025 | $2287.00 | $2310.00 | $2262.40 | $2277.80 | 5,609 |