Price Data Selection & Download
RPG Life Sciences Share Price All Time Records & Statistics (Jun 2008 - Jul 2026)
4462 daily OHLCV records on NSE from June 2008 to July 2026. Examine RPGLIFE quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3082.00
July 21, 2026
NSE Exchange
Share Price All Time Low
₹15.16
December 04, 2008
NSE Exchange
Highest Volume Trading Day
6,544,210
June 10, 2008 • ₹44.63
NSE Exchange
Share Price History Data (Jun 2008 - Jul 2026)
RPGLIFE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹2870.00 | ₹3010.20 | ₹2800.00 | ₹2937.00 | 12,138 |
| 2026-07-23 | ₹2995.00 | ₹2995.00 | ₹2887.20 | ₹2902.50 | 10,544 |
| 2026-07-22 | ₹3003.00 | ₹3080.00 | ₹2918.50 | ₹3004.90 | 35,062 |
| 2026-07-21 | ₹3067.90 | ₹3082.00 | ₹2900.40 | ₹2997.90 | 35,272 |
| 2026-07-20 | ₹2854.50 | ₹3063.60 | ₹2822.90 | ₹3017.10 | 116,123 |
| 2026-07-17 | ₹2915.00 | ₹2939.90 | ₹2826.10 | ₹2859.80 | 16,931 |
| 2026-07-16 | ₹2978.10 | ₹2992.80 | ₹2880.10 | ₹2921.90 | 27,951 |
| 2026-07-15 | ₹2775.00 | ₹2993.80 | ₹2722.50 | ₹2978.10 | 146,433 |
| 2026-07-14 | ₹2805.00 | ₹2861.90 | ₹2735.00 | ₹2740.20 | 20,009 |
| 2026-07-13 | ₹2823.60 | ₹2956.00 | ₹2803.50 | ₹2822.90 | 65,828 |
| 2026-07-10 | ₹2652.50 | ₹2889.00 | ₹2613.10 | ₹2856.90 | 196,584 |
| 2026-07-09 | ₹2422.00 | ₹2675.00 | ₹2366.80 | ₹2656.80 | 86,110 |
| 2026-07-08 | ₹2441.00 | ₹2575.20 | ₹2436.50 | ₹2452.30 | 81,686 |
| 2026-07-07 | ₹2449.00 | ₹2468.00 | ₹2399.00 | ₹2440.30 | 10,469 |
| 2026-07-06 | ₹2415.80 | ₹2479.20 | ₹2385.80 | ₹2416.50 | 6,784 |
| 2026-07-03 | ₹2396.10 | ₹2475.00 | ₹2396.10 | ₹2415.80 | 5,986 |
| 2026-07-02 | ₹2366.70 | ₹2480.00 | ₹2352.20 | ₹2393.70 | 18,284 |
| 2026-07-01 | ₹2306.00 | ₹2388.00 | ₹2305.00 | ₹2352.60 | 16,371 |
| 2026-06-30 | ₹2286.30 | ₹2305.80 | ₹2262.60 | ₹2292.50 | 5,147 |
| 2026-06-29 | ₹2200.00 | ₹2309.90 | ₹2200.00 | ₹2278.40 | 8,271 |
| 2026-06-25 | ₹2290.00 | ₹2319.60 | ₹2275.00 | ₹2276.40 | 3,993 |
| 2026-06-24 | ₹2298.00 | ₹2324.80 | ₹2284.50 | ₹2288.70 | 2,626 |
| 2026-06-23 | ₹2331.80 | ₹2397.60 | ₹2283.80 | ₹2307.50 | 11,601 |
| 2026-06-22 | ₹2299.60 | ₹2350.00 | ₹2277.00 | ₹2334.60 | 6,084 |
| 2026-06-19 | ₹2280.00 | ₹2318.80 | ₹2255.50 | ₹2277.40 | 3,109 |
| 2026-06-18 | ₹2330.00 | ₹2330.10 | ₹2274.00 | ₹2278.10 | 5,366 |
| 2026-06-17 | ₹2288.80 | ₹2331.00 | ₹2272.10 | ₹2302.00 | 6,088 |
| 2026-06-16 | ₹2286.20 | ₹2321.90 | ₹2262.70 | ₹2288.70 | 10,157 |
| 2026-06-15 | ₹2258.10 | ₹2331.90 | ₹2226.20 | ₹2297.70 | 17,951 |
| 2026-06-12 | ₹2204.90 | ₹2308.80 | ₹2188.20 | ₹2216.70 | 20,682 |
| 2026-06-11 | ₹2115.00 | ₹2314.70 | ₹2108.70 | ₹2199.60 | 125,079 |
| 2026-06-10 | ₹2121.00 | ₹2138.90 | ₹2090.40 | ₹2108.20 | 4,836 |
| 2026-06-09 | ₹2089.00 | ₹2119.50 | ₹2081.70 | ₹2117.10 | 3,798 |
| 2026-06-08 | ₹2154.90 | ₹2199.70 | ₹2065.30 | ₹2089.00 | 11,619 |
| 2026-06-05 | ₹2161.00 | ₹2184.70 | ₹2100.00 | ₹2161.60 | 11,853 |
| 2026-06-04 | ₹2189.60 | ₹2209.80 | ₹2137.20 | ₹2159.10 | 9,718 |
| 2026-06-03 | ₹2190.00 | ₹2257.50 | ₹2185.00 | ₹2198.20 | 5,434 |
| 2026-06-02 | ₹2183.50 | ₹2232.00 | ₹2170.00 | ₹2192.70 | 4,851 |
| 2026-06-01 | ₹2224.00 | ₹2224.00 | ₹2163.30 | ₹2172.40 | 3,358 |
| 2026-05-29 | ₹2235.10 | ₹2258.80 | ₹2187.20 | ₹2224.70 | 12,035 |
| 2026-05-27 | ₹2221.00 | ₹2246.00 | ₹2200.00 | ₹2232.60 | 10,588 |
| 2026-05-26 | ₹2253.70 | ₹2300.70 | ₹2205.00 | ₹2213.70 | 5,790 |
| 2026-05-25 | ₹2308.00 | ₹2327.90 | ₹2243.00 | ₹2253.70 | 10,256 |
| 2026-05-22 | ₹2274.20 | ₹2329.00 | ₹2253.60 | ₹2293.90 | 5,922 |
| 2026-05-21 | ₹2300.00 | ₹2330.90 | ₹2269.90 | ₹2274.20 | 3,758 |
| 2026-05-20 | ₹2285.80 | ₹2355.00 | ₹2285.00 | ₹2300.00 | 10,013 |
| 2026-05-19 | ₹2273.00 | ₹2332.00 | ₹2273.00 | ₹2282.60 | 4,490 |
| 2026-05-18 | ₹2270.50 | ₹2342.90 | ₹2249.10 | ₹2300.80 | 8,429 |
| 2026-05-15 | ₹2348.00 | ₹2385.00 | ₹2270.10 | ₹2292.50 | 6,196 |
| 2026-05-14 | ₹2348.50 | ₹2375.00 | ₹2278.00 | ₹2348.40 | 7,333 |
| 2026-05-13 | ₹2301.60 | ₹2383.90 | ₹2301.60 | ₹2333.20 | 8,445 |
| 2026-05-12 | ₹2400.00 | ₹2416.70 | ₹2298.90 | ₹2311.10 | 9,010 |
| 2026-05-11 | ₹2480.00 | ₹2480.00 | ₹2409.00 | ₹2414.20 | 11,678 |
| 2026-05-08 | ₹2500.00 | ₹2503.30 | ₹2434.10 | ₹2463.10 | 15,609 |
| 2026-05-07 | ₹2400.00 | ₹2524.90 | ₹2378.20 | ₹2492.00 | 49,294 |
| 2026-05-06 | ₹2364.00 | ₹2396.00 | ₹2301.10 | ₹2378.10 | 24,402 |
| 2026-05-05 | ₹2397.20 | ₹2413.40 | ₹2308.00 | ₹2322.20 | 78,974 |
| 2026-05-04 | ₹2314.00 | ₹2485.00 | ₹2295.00 | ₹2417.00 | 181,126 |
| 2026-04-30 | ₹2049.90 | ₹2336.60 | ₹2049.90 | ₹2295.00 | 1,683,294 |
| 2026-04-29 | ₹2047.00 | ₹2087.90 | ₹2022.40 | ₹2030.50 | 7,891 |
| 2026-04-28 | ₹2016.80 | ₹2074.90 | ₹2016.80 | ₹2045.80 | 16,695 |
| 2026-04-27 | ₹2011.90 | ₹2065.90 | ₹2003.70 | ₹2011.80 | 19,617 |
| 2026-04-24 | ₹2015.00 | ₹2080.00 | ₹1986.70 | ₹2033.10 | 17,857 |
| 2026-04-23 | ₹1972.00 | ₹2078.30 | ₹1971.60 | ₹2011.40 | 15,560 |
| 2026-04-22 | ₹1977.80 | ₹1999.90 | ₹1953.90 | ₹1965.20 | 5,043 |
| 2026-04-21 | ₹2029.00 | ₹2029.00 | ₹1992.90 | ₹1998.70 | 2,937 |
| 2026-04-20 | ₹2023.80 | ₹2048.80 | ₹1970.00 | ₹2014.90 | 13,634 |
| 2026-04-17 | ₹1914.90 | ₹2044.90 | ₹1892.20 | ₹2024.60 | 119,548 |
| 2026-04-16 | ₹1944.90 | ₹1945.00 | ₹1889.60 | ₹1900.00 | 17,959 |
| 2026-04-15 | ₹1873.10 | ₹1924.20 | ₹1873.10 | ₹1919.10 | 11,368 |
| 2026-04-13 | ₹1881.00 | ₹1904.90 | ₹1851.00 | ₹1878.50 | 3,818 |
| 2026-04-10 | ₹1903.10 | ₹1905.30 | ₹1860.80 | ₹1881.00 | 8,264 |
| 2026-04-09 | ₹1881.20 | ₹1902.00 | ₹1877.10 | ₹1887.10 | 4,080 |
| 2026-04-08 | ₹1930.00 | ₹1950.00 | ₹1856.10 | ₹1872.60 | 9,917 |
| 2026-04-07 | ₹1913.70 | ₹1920.00 | ₹1888.00 | ₹1890.80 | 2,372 |
| 2026-04-06 | ₹1901.00 | ₹1930.00 | ₹1888.30 | ₹1900.50 | 3,171 |
| 2026-04-02 | ₹1890.00 | ₹1930.00 | ₹1840.40 | ₹1921.20 | 4,086 |
| 2026-04-01 | ₹1941.10 | ₹1941.10 | ₹1855.00 | ₹1877.60 | 4,494 |
| 2026-03-30 | ₹1860.00 | ₹1888.00 | ₹1793.30 | ₹1857.70 | 15,589 |
| 2026-03-27 | ₹1911.90 | ₹1911.90 | ₹1852.50 | ₹1864.60 | 9,322 |
| 2026-03-25 | ₹1790.20 | ₹1934.00 | ₹1790.20 | ₹1921.50 | 14,701 |
| 2026-03-24 | ₹1750.90 | ₹1818.00 | ₹1741.00 | ₹1781.30 | 13,691 |
| 2026-03-23 | ₹1870.00 | ₹1879.50 | ₹1733.00 | ₹1744.00 | 13,786 |
| 2026-03-20 | ₹1825.00 | ₹1901.20 | ₹1825.00 | ₹1879.70 | 9,603 |
| 2026-03-19 | ₹1896.70 | ₹1896.70 | ₹1815.00 | ₹1822.90 | 9,886 |
| 2026-03-18 | ₹1880.00 | ₹1929.00 | ₹1843.90 | ₹1925.60 | 16,376 |
| 2026-03-17 | ₹1889.30 | ₹1922.80 | ₹1884.10 | ₹1898.20 | 4,242 |
| 2026-03-16 | ₹1880.90 | ₹1935.60 | ₹1850.00 | ₹1894.70 | 14,247 |
| 2026-03-13 | ₹1935.40 | ₹1954.00 | ₹1863.70 | ₹1881.00 | 7,685 |
| 2026-03-12 | ₹1875.00 | ₹1985.00 | ₹1870.00 | ₹1964.90 | 11,877 |
| 2026-03-11 | ₹1906.00 | ₹1919.80 | ₹1880.20 | ₹1901.10 | 3,598 |
| 2026-03-10 | ₹1850.00 | ₹1921.00 | ₹1836.10 | ₹1908.60 | 7,443 |
| 2026-03-09 | ₹1870.00 | ₹1870.00 | ₹1802.90 | ₹1854.20 | 5,200 |
| 2026-03-06 | ₹1859.40 | ₹1884.10 | ₹1848.00 | ₹1872.30 | 20,874 |
| 2026-03-05 | ₹1803.90 | ₹1882.90 | ₹1800.10 | ₹1875.90 | 9,478 |
| 2026-03-04 | ₹1796.80 | ₹1827.00 | ₹1764.20 | ₹1803.90 | 9,623 |
| 2026-03-02 | ₹1764.70 | ₹1845.20 | ₹1764.70 | ₹1805.80 | 7,962 |
| 2026-02-27 | ₹1890.00 | ₹1909.60 | ₹1864.00 | ₹1874.40 | 5,568 |
| 2026-02-26 | ₹1920.00 | ₹1933.00 | ₹1879.40 | ₹1909.30 | 6,014 |
| 2026-02-25 | ₹1880.00 | ₹1925.00 | ₹1875.00 | ₹1914.20 | 9,690 |
| 2026-02-24 | ₹1900.00 | ₹1915.20 | ₹1872.00 | ₹1882.30 | 7,512 |
| 2026-02-23 | ₹1903.70 | ₹1919.30 | ₹1885.00 | ₹1908.60 | 5,035 |
| 2026-02-20 | ₹1920.00 | ₹1920.00 | ₹1899.80 | ₹1903.70 | 5,806 |
| 2026-02-19 | ₹1950.00 | ₹1970.00 | ₹1920.50 | ₹1926.50 | 4,661 |
| 2026-02-18 | ₹1971.60 | ₹1999.80 | ₹1927.00 | ₹1945.90 | 10,369 |
| 2026-02-17 | ₹1962.30 | ₹1983.90 | ₹1956.00 | ₹1971.60 | 4,034 |
| 2026-02-16 | ₹1977.80 | ₹1983.00 | ₹1942.70 | ₹1962.30 | 5,938 |
| 2026-02-13 | ₹2004.90 | ₹2012.30 | ₹1953.10 | ₹1974.60 | 5,685 |
| 2026-02-12 | ₹2039.20 | ₹2040.00 | ₹1995.20 | ₹2004.90 | 5,675 |
| 2026-02-11 | ₹2089.40 | ₹2089.40 | ₹2031.00 | ₹2037.30 | 4,537 |
| 2026-02-10 | ₹2030.00 | ₹2093.80 | ₹1999.20 | ₹2071.70 | 15,526 |
| 2026-02-09 | ₹1977.50 | ₹2004.00 | ₹1950.10 | ₹2000.00 | 11,331 |
| 2026-02-06 | ₹2001.10 | ₹2001.10 | ₹1966.00 | ₹1975.50 | 5,386 |
| 2026-02-05 | ₹1961.70 | ₹2008.80 | ₹1961.70 | ₹2001.20 | 4,417 |
| 2026-02-04 | ₹1978.10 | ₹1999.00 | ₹1956.50 | ₹1971.80 | 8,086 |
| 2026-02-03 | ₹2025.00 | ₹2030.00 | ₹1953.90 | ₹1978.10 | 11,074 |
| 2026-02-02 | ₹1981.00 | ₹2050.00 | ₹1967.00 | ₹1978.90 | 9,505 |
| 2026-02-01 | ₹1988.00 | ₹2016.00 | ₹1965.10 | ₹1981.40 | 11,608 |
| 2026-01-30 | ₹1992.20 | ₹2015.90 | ₹1971.00 | ₹2007.90 | 10,689 |
| 2026-01-29 | ₹1993.00 | ₹2045.90 | ₹1968.00 | ₹1982.30 | 34,358 |
| 2026-01-28 | ₹1995.90 | ₹2040.00 | ₹1880.00 | ₹1962.30 | 184,467 |
| 2026-01-27 | ₹2130.00 | ₹2135.00 | ₹2067.70 | ₹2102.20 | 8,551 |
| 2026-01-23 | ₹2190.00 | ₹2222.50 | ₹2130.10 | ₹2135.70 | 4,017 |
| 2026-01-22 | ₹2214.50 | ₹2230.00 | ₹2183.00 | ₹2216.20 | 2,994 |
| 2026-01-21 | ₹2227.00 | ₹2229.90 | ₹2169.00 | ₹2203.60 | 6,828 |
| 2026-01-20 | ₹2288.00 | ₹2300.00 | ₹2218.00 | ₹2228.00 | 9,034 |
| 2026-01-19 | ₹2266.60 | ₹2321.50 | ₹2266.60 | ₹2293.50 | 5,523 |
| 2026-01-16 | ₹2279.40 | ₹2357.90 | ₹2279.40 | ₹2307.20 | 5,963 |
| 2026-01-14 | ₹2281.10 | ₹2320.10 | ₹2281.00 | ₹2314.10 | 3,447 |
| 2026-01-13 | ₹2313.10 | ₹2331.00 | ₹2283.10 | ₹2315.60 | 3,626 |
| 2026-01-12 | ₹2310.00 | ₹2347.70 | ₹2294.50 | ₹2317.40 | 9,325 |
| 2026-01-09 | ₹2335.00 | ₹2350.90 | ₹2275.90 | ₹2342.00 | 8,170 |
| 2026-01-08 | ₹2320.00 | ₹2357.00 | ₹2302.00 | ₹2334.30 | 9,612 |
| 2026-01-07 | ₹2302.60 | ₹2357.90 | ₹2295.40 | ₹2332.80 | 3,448 |
| 2026-01-06 | ₹2310.00 | ₹2340.00 | ₹2296.90 | ₹2322.80 | 3,180 |
| 2026-01-05 | ₹2302.50 | ₹2354.50 | ₹2288.10 | ₹2310.70 | 5,522 |
| 2026-01-02 | ₹2285.00 | ₹2330.00 | ₹2285.00 | ₹2312.50 | 4,194 |
| 2026-01-01 | ₹2322.30 | ₹2330.10 | ₹2280.00 | ₹2312.70 | 4,247 |
RPG Life Sciences Share Price Performance Analysis (Jun 2008 - Jul 2026)
RPGLIFE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+26.99%
₹2312.70 → ₹2937.00
Year to Date
Price Volatility
13.32%
Low Volatility
Year to Date
Average Daily Volume
31,268
Year to Date Average
NSE Exchange
RPG Life Sciences Share Price History – Frequently Asked Questions
Common questions about RPGLIFE historical data and records. For live price, key ratios and fundamentals, see RPGLIFE stock price BSE.
What is the all-time high share price of RPG Life Sciences (RPGLIFE)?
The all-time high share price of RPG Life Sciences was ₹3082.0 recorded on July 21, 2026 on the NSE exchange.
What is the all-time low share price of RPG Life Sciences (RPGLIFE)?
The all-time low share price of RPG Life Sciences was ₹15.16 recorded on December 04, 2008 on the NSE exchange.
How can I download RPGLIFE historical share price data?
You can download RPG Life Sciences historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RPGLIFE shares?
The highest trading volume day for RPG Life Sciences was 6,544,210 shares traded on June 10, 2008 on the NSE exchange, with share price at ₹44.63.