RPSG VENTURES Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	RPSG VENTURES Ltd		MCap (aprox) 3030.7 Crores	Symbol : RPSGVENT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.7%	0.3%	62.2%	26.3%	11.9%	1.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	907.9	-28.05	36.35k	-3.0%
21-05-26	Thu	935.95	-15.3	126.29k	-1.6%	Data Update : 8 PM
20-05-26	Wed	951.25	20.8	37.02k	2.2%	22-05-26 : 907.9
19-05-26	Tue	930.45	11.55	45.03k	1.3%
18-05-26	Mon	918.9	-16.6	48.74k	-1.8%	Compared to  :  13-05-26 962.95
15-05-26	Fri	935.5	-25.45	48.24k	-2.6%
14-05-26	Thu	960.95	-2	45.14k	-0.2%	7 Days %
13-05-26	Wed	962.95	-35.7	139.39k	-3.6%	-5.7%
12-05-26	Tue	998.65	-30.25	353.68k	-2.9%
11-05-26	Mon	1028.9	-54.15	212.89k	-5.0%	Compared to  :  22-04-26 905.1
08-05-26	Fri	1083.05	98.45	622.99k	10.0%
07-05-26	Thu	984.6	89.5	214.98k	10.0%	1 Month %
06-05-26	Wed	895.1	-0.65	106.16k	-0.1%	0.3%
05-05-26	Tue	895.75	16.8	128.77k	1.9%	.
04-05-26	Mon	878.95	31.45	237.21k	3.7%	Compared to  :  23-03-26 559.85
30-04-26	Thu	847.5	-8.8	67.58k	-1.0%
29-04-26	Wed	856.3	40.05	277.22k	4.9%	2 Months %
28-04-26	Tue	816.25	-29.8	117.4k	-3.5%	62.2%
27-04-26	Mon	846.05	5.65	91.47k	0.7%
24-04-26	Fri	840.4	-29.15	101.11k	-3.4%	Compared to  :  23-02-26 719
23-04-26	Thu	869.55	-35.55	138.43k	-3.9%
22-04-26	Wed	905.1	-32.5	143.01k	-3.5%	3 Months %
21-04-26	Tue	937.6	-14.35	145.11k	-1.5%	26.3%
20-04-26	Mon	951.95	-10.55	116.09k	-1.1%
17-04-26	Fri	962.5	-10.45	160.17k	-1.1%	Compared to  :  21-11-25 811.05
16-04-26	Thu	972.95	14.75	402.18k	1.5%
15-04-26	Wed	958.2	-17.95	298.64k	-1.8%	6 Months %
13-04-26	Mon	976.15	12.9	774.09k	1.3%	11.9%
10-04-26	Fri	963.25	-3.45	703.67k	-0.4%
09-04-26	Thu	966.7	-59.35	1.11m	-5.8%	Compared to  :  22-05-25 897.45
08-04-26	Wed	1026.05	-56.9	1.36m	-5.3%
07-04-26	Tue	1082.95	-33.5	11.49m	-3.0%	1 year %
06-04-26	Mon	1116.45	95.25	6.3m	9.3%	1.2%
02-04-26	Thu	1021.2	74.35	14.75m	7.9%
01-04-26	Wed	946.85	146.65	12.99m	18.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	800.2	-10.45	5.28m	-1.3%
27-03-26	Fri	810.65	89.75	20.42m	12.4%
25-03-26	Wed	720.9	120.15	1.93m	20.0%
24-03-26	Tue	600.75	40.9	77.9k	7.3%
23-03-26	Mon	559.85	-44.15	48.53k	-7.3%
20-03-26	Fri	604	-1.6	19.52k	-0.3%
19-03-26	Thu	605.6	-12.2	26.62k	-2.0%
18-03-26	Wed	617.8	-41.75	34.23k	3.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	659.55	-8.45	19.11k	-1.3%
26-02-26	Thu	668	-23.5	25.72k	-3.4%
25-02-26	Wed	691.5	-17.7	17.29k	-2.5%
24-02-26	Tue	709.2	-9.8	21.23k	-1.4%
23-02-26	Mon	719	-3.95	28.22k	-0.5%
20-02-26	Fri	722.95	5.6	12.36k	0.8%
19-02-26	Thu	717.35	9.4	27.3k	1.3%
18-02-26	Wed	707.95	-9.55	18.17k	-1.3%
17-02-26	Tue	717.5	-30.8	38.64k	-4.1%
16-02-26	Mon	748.3	-16.75	20.65k	-2.2%
13-02-26	Fri	765.05	-5.1	29.65k	-0.7%
12-02-26	Thu	770.15	-9.15	21.57k	-1.2%
11-02-26	Wed	779.3	87.4	320.04k	12.6%
10-02-26	Tue	691.9	-14.85	42.04k	-2.1%
09-02-26	Mon	706.75	-9.4	20.03k	-1.3%
06-02-26	Fri	716.15	-5.85	27.07k	-0.8%
05-02-26	Thu	722	9.8	33.15k	1.4%
04-02-26	Wed	712.2	8.75	28.35k	1.2%
03-02-26	Tue	703.45	-20.6	30.39k	-2.8%
02-02-26	Mon	724.05	4.9	21.62k	0.7%
01-02-26	Sun	719.15	1.8	24.8k	0.3%
30-01-26	Fri	717.35	8.85	21.81k	1.2%
29-01-26	Thu	708.5	-1.65	33.24k	-0.2%
28-01-26	Wed	710.15	23.6	54.94k	3.4%
27-01-26	Tue	686.55	24.1	44.75k	3.6%
23-01-26	Fri	662.45	-20.45	48.36k	-3.0%
22-01-26	Thu	682.9	-15.75	23k	-2.3%
21-01-26	Wed	698.65	-4.9	11.64k	-0.7%
20-01-26	Tue	703.55	-1.1	20.56k	-0.2%
19-01-26	Mon	704.65	-18.95	17.18k	-2.6%
16-01-26	Fri	723.6	6.25	27.39k	0.9%
14-01-26	Wed	717.35	-5.9	40.24k	-0.8%
13-01-26	Tue	723.25	3.15	22.02k	0.4%
12-01-26	Mon	720.1	-21.95	22.61k	-3.0%
09-01-26	Fri	742.05	3.65	8.03k	0.5%
08-01-26	Thu	738.4	-16.5	17.56k	-2.2%
07-01-26	Wed	754.9	0.45	17.62k	0.1%
06-01-26	Tue	754.45	7.45	26.56k	1.0%
05-01-26	Mon	747	-4.75	10.61k	-0.6%
02-01-26	Fri	751.75	4.55	22.99k	0.6%
01-01-26	Thu	747.2	-8.05	15.71k	-1.1%
31-12-25	Wed	755.25	-10.65	43.31k	-1.4%
30-12-25	Tue	765.9	-3.1	31.49k	-0.4%
29-12-25	Mon	769	20.9	126.5k	2.8%
26-12-25	Fri	748.1	1.65	36.88k	0.2%
24-12-25	Wed	746.45	7.3	26.31k	1.0%
23-12-25	Tue	739.15	-7.35	30.01k	-1.0%
22-12-25	Mon	746.5	-8.7	24.63k	-1.2%
19-12-25	Fri	755.2	-4.75	14.07k	-0.6%
18-12-25	Thu	759.95	7.35	28.81k	1.0%
17-12-25	Wed	752.6	3.75	24.51k	0.5%
16-12-25	Tue	748.85	1.7	31.98k	0.2%
15-12-25	Mon	747.15	-22.35	84k	-2.9%
12-12-25	Fri	769.5	10.6	15.69k	1.4%
11-12-25	Thu	758.9	-10.75	35.67k	-1.4%
10-12-25	Wed	769.65	-14.1	17.01k	-1.8%
09-12-25	Tue	783.75	-2.15	8.86k	-0.3%
08-12-25	Mon	785.9	-7.7	17.46k	-1.0%
05-12-25	Fri	793.6	-1.05	23.27k	-0.1%
04-12-25	Thu	794.65	-4.9	19.91k	-0.6%
03-12-25	Wed	799.55	4.05	14.54k	0.5%
02-12-25	Tue	795.5	-1.05	32.34k	-0.1%
01-12-25	Mon	796.55	5	16.25k	0.6%
28-11-25	Fri	791.55	-3.55	22.95k	-0.4%
27-11-25	Thu	795.1	0.65	14.88k	0.1%
26-11-25	Wed	794.45	-16.35	27.42k	-2.0%
25-11-25	Tue	810.8	5.6	81.32k	0.7%
24-11-25	Mon	805.2	-5.85	21.93k	-0.7%
21-11-25	Fri	811.05	-13.3	65.32k	-1.6%
20-11-25	Thu	824.35	-6.35	6.14k	-0.8%
19-11-25	Wed	830.7	-3.15	14.81k	-0.4%
18-11-25	Tue	833.85	-9.95	15.21k	-1.2%
17-11-25	Mon	843.8	-1.6	15.68k	-0.2%
14-11-25	Fri	845.4	-1.95	15.02k	-0.2%
13-11-25	Thu	847.35	11.45	27.32k	1.4%
12-11-25	Wed	835.9	-7.7	55.41k	-0.9%
11-11-25	Tue	843.6	4.8	39.84k	0.6%
10-11-25	Mon	838.8	17.45	87.49k	2.1%
07-11-25	Fri	821.35	0.9	13.8k	0.1%
06-11-25	Thu	820.45	-2.9	13.36k	-0.4%
04-11-25	Tue	823.35	-5.45	12.13k	-0.7%
03-11-25	Mon	828.8	-5.2	20.3k	-0.6%
31-10-25	Fri	834	-9.35	24.29k	-1.1%
30-10-25	Thu	843.35	1.05	14.75k	0.1%
29-10-25	Wed	842.3	9.1	68.03k	1.1%
28-10-25	Tue	833.2	-0.2	16.28k	0.0%
27-10-25	Mon	833.4	3.3	28.75k	0.4%
24-10-25	Fri	830.1	10.4	15.21k	1.3%
23-10-25	Thu	819.7	8.3	16.09k	1.0%
21-10-25	Tue	811.4	-9.3	31.53k	-1.1%
20-10-25	Mon	820.7	4.2	37.74k	0.5%
17-10-25	Fri	816.5	8.5	14.84k	1.1%
16-10-25	Thu	808	-10.6	16.2k	-1.3%
15-10-25	Wed	818.6	-4.95	111.81k	-0.6%
14-10-25	Tue	823.55	12.4	22.13k	1.5%
13-10-25	Mon	811.15	-10.85	30.04k	-1.3%
10-10-25	Fri	822	-9.85	20.53k	-1.2%
09-10-25	Thu	831.85	-12.95	36.77k	-1.5%
08-10-25	Wed	844.8	-9	23.47k	-1.1%
07-10-25	Tue	853.8	18.65	82.64k	2.2%
06-10-25	Mon	835.15	2.85	96.92k	0.3%
03-10-25	Fri	832.3	11.85	71.74k	1.4%
01-10-25	Wed	820.45	-19.4	21.93k	-2.3%
30-09-25	Tue	839.85	-14.45	39.77k	-1.7%
29-09-25	Mon	854.3	-7.75	128.45k	-0.9%
26-09-25	Fri	862.05	-13.5	14.61k	-1.5%
25-09-25	Thu	875.55	-14.45	19.45k	-1.6%
24-09-25	Wed	890	16.25	34.65k	1.9%
23-09-25	Tue	873.75	9.7	28.96k	1.1%
22-09-25	Mon	864.05	-1.2	20.68k	-0.1%
19-09-25	Fri	865.25	-3.6	22.38k	-0.4%
18-09-25	Thu	868.85	-4.05	20.62k	-0.5%
17-09-25	Wed	872.9	8.45	29.05k	1.0%
16-09-25	Tue	864.45	-3.3	31.94k	-0.4%
15-09-25	Mon	867.75	6.75	27.48k	0.8%
12-09-25	Fri	861	-4.45	35.47k	-0.5%
11-09-25	Thu	865.45	-9.25	24.9k	-1.1%
10-09-25	Wed	874.7	-1.4	26.77k	-0.2%
09-09-25	Tue	876.1	-9.2	48.39k	-1.0%
08-09-25	Mon	885.3	-16.45	34.47k	-1.8%
05-09-25	Fri	901.75	3.45	25.33k	0.4%
04-09-25	Thu	898.3	18.25	69.93k	2.1%
03-09-25	Wed	880.05	17	72.66k	2.0%
02-09-25	Tue	863.05	-9.65	28.96k	-1.1%
01-09-25	Mon	872.7	-10.9	36.65k	-1.2%
29-08-25	Fri	883.6	-19.45	43.88k	-2.2%
28-08-25	Thu	903.05	-9.95	47.12k	-1.1%
26-08-25	Tue	913	-8.7	80.77k	-0.9%
25-08-25	Mon	921.7	5.1	50.26k	0.6%
22-08-25	Fri	916.6	-2.45	25.4k	-0.3%
21-08-25	Thu	919.05	29.9	27.73k	3.4%
20-08-25	Wed	889.15	7.8	26.84k	0.9%
19-08-25	Tue	881.35	-13.05	18.8k	-1.5%
18-08-25	Mon	894.4	9.3	14.64k	1.1%
14-08-25	Thu	885.1	5.95	18.05k	0.7%
13-08-25	Wed	879.15	2.65	26.41k	0.3%
12-08-25	Tue	876.5	-9.75	53.71k	-1.1%
11-08-25	Mon	886.25	-29.55	66.16k	-3.2%
08-08-25	Fri	915.8	2.1	19.99k	0.2%
07-08-25	Thu	913.7	-4.5	20.91k	-0.5%
06-08-25	Wed	918.2	-49.3	52.19k	-5.1%
05-08-25	Tue	967.5	-31.4	77.45k	-3.1%
04-08-25	Mon	998.9	2.8	47.64k	0.3%
01-08-25	Fri	996.1	8.7	56.36k	0.9%
31-07-25	Thu	987.4	35.9	76.96k	3.8%
30-07-25	Wed	951.5	-44.95	69.96k	-4.5%
29-07-25	Tue	996.45	16.7	143.28k	1.7%
28-07-25	Mon	979.75	26.15	251.57k	2.7%
25-07-25	Fri	953.6	22.1	56.4k	2.4%
24-07-25	Thu	931.5	-7.3	42.55k	-0.8%
23-07-25	Wed	938.8	41.25	122.17k	4.6%
22-07-25	Tue	897.55	-2.4	23.96k	-0.3%
21-07-25	Mon	899.95	-0.25	20.51k	0.0%
18-07-25	Fri	900.2	-7.05	16.08k	-0.8%
17-07-25	Thu	907.25	30.95	23.19k	3.5%
16-07-25	Wed	876.3	-6.55	15.67k	-0.7%
15-07-25	Tue	882.85	-13.3	35.62k	-1.5%
14-07-25	Mon	896.15	-8.55	22.08k	-0.9%
11-07-25	Fri	904.7	-9.85	34.87k	-1.1%
10-07-25	Thu	903.45	1.25	17.64k	0.1%
09-07-25	Wed	913.3	-13.55	19.54k	-1.5%
08-07-25	Tue	926.85	18.25	48.34k	2.0%
07-07-25	Mon	908.6	2.8	30.05k	0.3%
04-07-25	Fri	905.8	2	23.88k	0.2%
03-07-25	Thu	903.8	-5.75	21.94k	-0.6%
02-07-25	Wed	909.55	-7.7	37.76k	-0.8%
01-07-25	Tue	917.25	1.8	30.11k	0.2%
30-06-25	Mon	915.45	-4.3	22.09k	-0.5%
27-06-25	Fri	919.75	10.1	54.59k	1.1%
26-06-25	Thu	909.65	-0.5	28.44k	-0.1%
25-06-25	Wed	910.15	17.8	33.02k	2.0%
24-06-25	Tue	892.35	-10.75	39.67k	-1.2%
23-06-25	Mon	903.1	-16.65	42.2k	-1.8%
20-06-25	Fri	919.75	3.05	37.68k	0.3%
19-06-25	Thu	916.7	-13.15	47.95k	-1.4%
18-06-25	Wed	929.85	1.05	42.9k	0.1%
17-06-25	Tue	928.8	-4.9	51.43k	-0.5%
16-06-25	Mon	933.7	-21.25	49.04k	-2.2%
13-06-25	Fri	954.95	-25	99.06k	-2.6%
12-06-25	Thu	979.95	25.6	256.55k	2.7%
11-06-25	Wed	954.35	17.2	62.54k	1.8%
10-06-25	Tue	937.15	-2.95	68.88k	-0.3%
09-06-25	Mon	940.1	-11.25	40.77k	-1.2%
06-06-25	Fri	951.35	17.75	45.66k	1.9%
05-06-25	Thu	933.6	-24.25	70.68k	-2.5%
04-06-25	Wed	957.85	77.95	157.21k	8.9%
03-06-25	Tue	879.9	-20.1	30.24k	-2.2%
02-06-25	Mon	900	9.55	26.26k	1.1%
30-05-25	Fri	890.45	-8.8	16.29k	-1.0%
29-05-25	Thu	899.25	-10.95	27.99k	-1.2%
28-05-25	Wed	910.2	9.15	34.1k	1.0%
27-05-25	Tue	901.05	16.65	54.2k	1.9%
26-05-25	Mon	884.4	-5.15	12.33k	-0.6%
23-05-25	Fri	889.55	-7.9	28.36k	-0.9%
22-05-25	Thu	897.45	-26.1	47.62k	-2.8%
21-05-25	Wed	923.55	75.75	218.73k	8.9%