Price Data Selection & Download
RPSG Ventures Share Price All Time Records & Statistics (Feb 2019 - Jul 2026)
1835 daily OHLCV records on NSE from Feb. 2019 to July 2026. Examine RPSG Ventures quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1360.00
August 28, 2024
NSE Exchange
Share Price All Time Low
₹109.00
March 31, 2020
NSE Exchange
Highest Volume Trading Day
20,423,960
March 27, 2026 • ₹810.65
NSE Exchange
Share Price History Data (Feb 2019 - Jul 2026)
RPSGVENT 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 | ₹903.00 | ₹903.00 | ₹890.20 | ₹893.95 | 7,077 |
| 2026-07-23 | ₹913.50 | ₹915.00 | ₹890.00 | ₹900.60 | 37,887 |
| 2026-07-22 | ₹919.00 | ₹924.90 | ₹901.10 | ₹911.20 | 14,030 |
| 2026-07-21 | ₹900.00 | ₹930.00 | ₹900.00 | ₹917.55 | 18,469 |
| 2026-07-20 | ₹889.20 | ₹930.45 | ₹885.55 | ₹908.80 | 37,381 |
| 2026-07-17 | ₹890.00 | ₹899.00 | ₹885.10 | ₹895.30 | 15,831 |
| 2026-07-16 | ₹895.70 | ₹896.00 | ₹882.25 | ₹889.85 | 11,227 |
| 2026-07-15 | ₹896.00 | ₹901.90 | ₹890.15 | ₹895.10 | 6,238 |
| 2026-07-14 | ₹907.00 | ₹909.70 | ₹885.00 | ₹896.35 | 12,768 |
| 2026-07-13 | ₹883.05 | ₹911.85 | ₹883.05 | ₹907.00 | 20,504 |
| 2026-07-10 | ₹918.50 | ₹921.00 | ₹883.65 | ₹893.45 | 18,000 |
| 2026-07-09 | ₹916.00 | ₹934.80 | ₹890.00 | ₹900.50 | 28,518 |
| 2026-07-08 | ₹877.20 | ₹937.90 | ₹877.20 | ₹915.25 | 139,891 |
| 2026-07-07 | ₹880.00 | ₹900.00 | ₹850.00 | ₹893.25 | 45,246 |
| 2026-07-06 | ₹833.15 | ₹871.30 | ₹828.15 | ₹869.05 | 57,383 |
| 2026-07-03 | ₹839.65 | ₹850.05 | ₹827.60 | ₹829.85 | 20,741 |
| 2026-07-02 | ₹845.35 | ₹853.35 | ₹832.50 | ₹833.80 | 20,582 |
| 2026-07-01 | ₹842.00 | ₹864.50 | ₹840.05 | ₹842.00 | 15,594 |
| 2026-06-30 | ₹862.00 | ₹868.90 | ₹843.00 | ₹849.45 | 28,698 |
| 2026-06-29 | ₹872.00 | ₹880.00 | ₹859.00 | ₹862.00 | 22,224 |
| 2026-06-25 | ₹860.60 | ₹900.75 | ₹858.15 | ₹889.75 | 45,484 |
| 2026-06-24 | ₹852.00 | ₹872.90 | ₹852.00 | ₹857.90 | 12,948 |
| 2026-06-23 | ₹890.00 | ₹890.00 | ₹860.00 | ₹862.45 | 12,790 |
| 2026-06-22 | ₹861.50 | ₹883.00 | ₹861.50 | ₹873.25 | 11,256 |
| 2026-06-19 | ₹872.55 | ₹882.00 | ₹866.05 | ₹871.20 | 7,986 |
| 2026-06-18 | ₹881.90 | ₹885.95 | ₹870.00 | ₹872.55 | 13,251 |
| 2026-06-17 | ₹890.00 | ₹890.00 | ₹876.00 | ₹876.65 | 8,425 |
| 2026-06-16 | ₹882.80 | ₹892.20 | ₹876.10 | ₹886.95 | 20,781 |
| 2026-06-15 | ₹888.00 | ₹896.85 | ₹878.55 | ₹888.20 | 11,463 |
| 2026-06-12 | ₹890.00 | ₹890.00 | ₹864.35 | ₹872.40 | 14,275 |
| 2026-06-11 | ₹851.10 | ₹876.00 | ₹850.55 | ₹870.15 | 12,083 |
| 2026-06-10 | ₹882.00 | ₹899.50 | ₹861.15 | ₹868.50 | 13,978 |
| 2026-06-09 | ₹900.00 | ₹909.50 | ₹878.05 | ₹882.00 | 20,556 |
| 2026-06-08 | ₹926.00 | ₹934.85 | ₹885.05 | ₹895.60 | 20,480 |
| 2026-06-05 | ₹928.75 | ₹945.00 | ₹918.00 | ₹930.15 | 40,411 |
| 2026-06-04 | ₹909.00 | ₹930.00 | ₹909.00 | ₹928.75 | 12,344 |
| 2026-06-03 | ₹929.00 | ₹929.00 | ₹907.95 | ₹923.80 | 10,535 |
| 2026-06-02 | ₹917.00 | ₹934.20 | ₹898.00 | ₹918.00 | 26,131 |
| 2026-06-01 | ₹920.00 | ₹939.35 | ₹920.00 | ₹925.10 | 23,634 |
| 2026-05-29 | ₹926.00 | ₹940.00 | ₹911.00 | ₹918.70 | 23,297 |
| 2026-05-27 | ₹940.00 | ₹947.00 | ₹921.05 | ₹925.50 | 32,023 |
| 2026-05-26 | ₹925.20 | ₹959.95 | ₹925.20 | ₹932.80 | 22,880 |
| 2026-05-25 | ₹907.00 | ₹941.95 | ₹905.00 | ₹932.00 | 42,814 |
| 2026-05-22 | ₹913.50 | ₹925.00 | ₹889.20 | ₹907.90 | 36,348 |
| 2026-05-21 | ₹958.25 | ₹985.00 | ₹906.20 | ₹935.95 | 126,293 |
| 2026-05-20 | ₹935.00 | ₹960.00 | ₹921.80 | ₹951.25 | 37,021 |
| 2026-05-19 | ₹925.00 | ₹964.50 | ₹925.00 | ₹930.45 | 45,030 |
| 2026-05-18 | ₹931.00 | ₹931.05 | ₹905.10 | ₹918.90 | 48,744 |
| 2026-05-15 | ₹960.95 | ₹961.00 | ₹930.00 | ₹935.50 | 48,241 |
| 2026-05-14 | ₹985.00 | ₹993.90 | ₹950.00 | ₹960.95 | 45,140 |
| 2026-05-13 | ₹991.05 | ₹1021.00 | ₹960.00 | ₹962.95 | 139,394 |
| 2026-05-12 | ₹990.10 | ₹1080.30 | ₹977.50 | ₹998.65 | 353,681 |
| 2026-05-11 | ₹1094.00 | ₹1095.45 | ₹1028.90 | ₹1028.90 | 212,891 |
| 2026-05-08 | ₹995.00 | ₹1083.05 | ₹962.05 | ₹1083.05 | 622,985 |
| 2026-05-07 | ₹881.10 | ₹984.60 | ₹881.10 | ₹984.60 | 214,980 |
| 2026-05-06 | ₹906.20 | ₹906.20 | ₹873.10 | ₹895.10 | 106,157 |
| 2026-05-05 | ₹896.00 | ₹899.95 | ₹862.80 | ₹895.75 | 128,770 |
| 2026-05-04 | ₹877.20 | ₹914.40 | ₹866.15 | ₹878.95 | 237,214 |
| 2026-04-30 | ₹856.30 | ₹865.00 | ₹835.00 | ₹847.50 | 67,583 |
| 2026-04-29 | ₹816.45 | ₹873.95 | ₹802.25 | ₹856.30 | 277,221 |
| 2026-04-28 | ₹847.95 | ₹884.40 | ₹811.80 | ₹816.25 | 117,402 |
| 2026-04-27 | ₹838.05 | ₹859.95 | ₹835.45 | ₹846.05 | 91,466 |
| 2026-04-24 | ₹870.00 | ₹885.95 | ₹836.00 | ₹840.40 | 101,114 |
| 2026-04-23 | ₹918.00 | ₹918.00 | ₹862.15 | ₹869.55 | 138,431 |
| 2026-04-22 | ₹937.55 | ₹963.00 | ₹901.00 | ₹905.10 | 143,012 |
| 2026-04-21 | ₹960.00 | ₹979.00 | ₹930.00 | ₹937.60 | 145,114 |
| 2026-04-20 | ₹969.70 | ₹969.70 | ₹946.15 | ₹951.95 | 116,091 |
| 2026-04-17 | ₹988.80 | ₹988.80 | ₹956.00 | ₹962.50 | 160,171 |
| 2026-04-16 | ₹951.50 | ₹1012.35 | ₹951.00 | ₹972.95 | 402,176 |
| 2026-04-15 | ₹984.00 | ₹994.95 | ₹948.15 | ₹958.20 | 298,639 |
| 2026-04-13 | ₹963.25 | ₹1018.95 | ₹937.10 | ₹976.15 | 774,090 |
| 2026-04-10 | ₹970.00 | ₹987.00 | ₹935.05 | ₹963.25 | 703,669 |
| 2026-04-09 | ₹991.00 | ₹1058.00 | ₹939.15 | ₹966.70 | 1,106,862 |
| 2026-04-08 | ₹1117.05 | ₹1123.00 | ₹1011.20 | ₹1026.05 | 1,361,076 |
| 2026-04-07 | ₹1104.00 | ₹1179.00 | ₹1035.30 | ₹1082.95 | 11,487,620 |
| 2026-04-06 | ₹1026.90 | ₹1123.30 | ₹999.10 | ₹1116.45 | 6,300,908 |
| 2026-04-02 | ₹906.20 | ₹1041.50 | ₹896.35 | ₹1021.20 | 14,748,571 |
| 2026-04-01 | ₹820.05 | ₹960.00 | ₹807.40 | ₹946.85 | 12,985,540 |
| 2026-03-30 | ₹778.60 | ₹818.70 | ₹777.10 | ₹800.20 | 5,279,871 |
| 2026-03-27 | ₹738.95 | ₹852.00 | ₹729.40 | ₹810.65 | 20,423,960 |
| 2026-03-25 | ₹660.00 | ₹720.90 | ₹660.00 | ₹720.90 | 1,925,514 |
| 2026-03-24 | ₹565.00 | ₹615.00 | ₹561.05 | ₹600.75 | 77,895 |
| 2026-03-23 | ₹596.10 | ₹596.30 | ₹551.90 | ₹559.85 | 48,534 |
| 2026-03-20 | ₹609.00 | ₹628.90 | ₹596.10 | ₹604.00 | 19,520 |
| 2026-03-19 | ₹610.00 | ₹619.90 | ₹601.00 | ₹605.60 | 26,623 |
| 2026-03-18 | ₹605.30 | ₹629.60 | ₹601.20 | ₹617.80 | 34,232 |
| 2026-03-17 | ₹590.00 | ₹603.00 | ₹580.15 | ₹599.25 | 23,210 |
| 2026-03-16 | ₹606.25 | ₹614.00 | ₹574.05 | ₹592.15 | 30,037 |
| 2026-03-13 | ₹612.45 | ₹618.80 | ₹588.10 | ₹597.30 | 67,126 |
| 2026-03-12 | ₹622.00 | ₹622.05 | ₹606.50 | ₹612.45 | 49,198 |
| 2026-03-11 | ₹624.50 | ₹635.00 | ₹609.30 | ₹622.05 | 38,707 |
| 2026-03-10 | ₹609.95 | ₹629.80 | ₹599.75 | ₹614.90 | 36,742 |
| 2026-03-09 | ₹634.25 | ₹634.25 | ₹592.80 | ₹607.50 | 57,019 |
| 2026-03-06 | ₹645.85 | ₹655.15 | ₹630.60 | ₹636.00 | 39,943 |
| 2026-03-05 | ₹660.00 | ₹669.00 | ₹638.00 | ₹646.95 | 19,267 |
| 2026-03-04 | ₹644.00 | ₹673.60 | ₹633.10 | ₹654.20 | 40,644 |
| 2026-03-02 | ₹662.00 | ₹672.00 | ₹648.00 | ₹654.70 | 21,575 |
| 2026-02-27 | ₹686.00 | ₹698.00 | ₹677.00 | ₹681.95 | 24,958 |
| 2026-02-26 | ₹660.20 | ₹690.65 | ₹660.20 | ₹683.60 | 35,915 |
| 2026-02-25 | ₹677.60 | ₹681.90 | ₹654.75 | ₹659.55 | 19,109 |
| 2026-02-24 | ₹694.00 | ₹694.00 | ₹662.60 | ₹668.00 | 25,718 |
| 2026-02-23 | ₹713.45 | ₹719.70 | ₹690.00 | ₹691.50 | 17,292 |
| 2026-02-20 | ₹712.00 | ₹716.50 | ₹701.30 | ₹709.20 | 21,231 |
| 2026-02-19 | ₹719.35 | ₹728.20 | ₹711.95 | ₹719.00 | 28,221 |
| 2026-02-18 | ₹717.35 | ₹730.00 | ₹716.95 | ₹722.95 | 12,358 |
| 2026-02-17 | ₹705.10 | ₹734.00 | ₹691.10 | ₹717.35 | 27,302 |
| 2026-02-16 | ₹721.10 | ₹721.10 | ₹703.00 | ₹707.95 | 18,174 |
| 2026-02-13 | ₹737.10 | ₹737.10 | ₹711.00 | ₹717.50 | 38,638 |
| 2026-02-12 | ₹765.00 | ₹765.00 | ₹740.05 | ₹748.30 | 20,653 |
| 2026-02-11 | ₹770.00 | ₹789.55 | ₹760.05 | ₹765.05 | 29,645 |
| 2026-02-10 | ₹778.05 | ₹780.60 | ₹762.15 | ₹770.15 | 21,574 |
| 2026-02-09 | ₹687.45 | ₹798.00 | ₹687.45 | ₹779.30 | 320,040 |
| 2026-02-06 | ₹705.05 | ₹707.50 | ₹688.00 | ₹691.90 | 42,038 |
| 2026-02-05 | ₹717.95 | ₹720.50 | ₹704.00 | ₹706.75 | 20,034 |
| 2026-02-04 | ₹722.90 | ₹725.90 | ₹705.50 | ₹716.15 | 27,073 |
| 2026-02-03 | ₹721.00 | ₹727.65 | ₹710.00 | ₹722.00 | 33,150 |
| 2026-02-02 | ₹701.00 | ₹719.70 | ₹690.00 | ₹712.20 | 28,346 |
| 2026-02-01 | ₹711.05 | ₹725.45 | ₹701.15 | ₹703.45 | 30,387 |
| 2026-01-30 | ₹711.00 | ₹727.95 | ₹703.10 | ₹724.05 | 21,615 |
| 2026-01-29 | ₹713.00 | ₹733.40 | ₹710.50 | ₹719.15 | 24,797 |
| 2026-01-28 | ₹700.10 | ₹722.75 | ₹699.10 | ₹717.35 | 21,812 |
| 2026-01-27 | ₹700.05 | ₹713.95 | ₹690.00 | ₹708.50 | 33,239 |
| 2026-01-23 | ₹695.00 | ₹716.95 | ₹687.05 | ₹710.15 | 54,944 |
| 2026-01-22 | ₹665.05 | ₹697.95 | ₹662.40 | ₹686.55 | 44,745 |
| 2026-01-21 | ₹680.00 | ₹680.40 | ₹652.75 | ₹662.45 | 48,364 |
| 2026-01-20 | ₹691.05 | ₹696.45 | ₹679.00 | ₹682.90 | 23,000 |
| 2026-01-19 | ₹698.00 | ₹704.05 | ₹691.05 | ₹698.65 | 11,644 |
| 2026-01-16 | ₹705.00 | ₹720.00 | ₹696.90 | ₹703.55 | 20,555 |
| 2026-01-14 | ₹714.05 | ₹723.40 | ₹702.00 | ₹704.65 | 17,181 |
| 2026-01-13 | ₹724.00 | ₹725.00 | ₹712.55 | ₹723.60 | 27,391 |
| 2026-01-12 | ₹717.35 | ₹722.80 | ₹700.60 | ₹717.35 | 40,238 |
| 2026-01-09 | ₹720.50 | ₹734.00 | ₹720.50 | ₹723.25 | 22,020 |
| 2026-01-08 | ₹736.00 | ₹741.20 | ₹711.00 | ₹720.10 | 22,608 |
| 2026-01-07 | ₹738.95 | ₹747.00 | ₹735.65 | ₹742.05 | 8,027 |
| 2026-01-06 | ₹751.00 | ₹752.55 | ₹736.00 | ₹738.40 | 17,563 |
| 2026-01-05 | ₹756.35 | ₹767.45 | ₹750.25 | ₹754.90 | 17,615 |
| 2026-01-02 | ₹747.00 | ₹762.00 | ₹745.50 | ₹754.45 | 26,560 |
| 2026-01-01 | ₹751.00 | ₹756.25 | ₹741.50 | ₹747.00 | 10,607 |
RPSG Ventures Share Price Performance Analysis (Feb 2019 - Jul 2026)
RPSGVENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.67%
₹747.00 → ₹893.95
Year to Date
Price Volatility
15.26%
Medium Volatility
Year to Date
Average Daily Volume
612,926
Year to Date Average
NSE Exchange
RPSG Ventures Share Price History – Frequently Asked Questions
Common questions about RPSGVENT historical data and records.
What is the all-time high share price of RPSG Ventures (RPSGVENT)?
The all-time high share price of RPSG Ventures was ₹1360.0 recorded on August 28, 2024 on the NSE exchange.
What is the all-time low share price of RPSG Ventures (RPSGVENT)?
The all-time low share price of RPSG Ventures was ₹109.0 recorded on March 31, 2020 on the NSE exchange.
How can I download RPSGVENT historical share price data?
You can download RPSG Ventures 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 RPSGVENT shares?
The highest trading volume day for RPSG Ventures was 20,423,960 shares traded on March 27, 2026 on the NSE exchange, with share price at ₹810.65.