NSE: RPSGVENT | Series: EQ
-
LTP
1,043.00
-56.70 (-5.16 %) -
Open
1,103.35
1,119.95 -
High
1,108.85
1,124.40 -
Low
1,041.20
1,085.50 -
Close
1,047.55
1,099.70 -
52W High
1,290.00
11 Dec, 2024 -
52W Low
920.30
13 Nov, 2024
Upper Circuit: 1,319.64
Lower Circuit: 879.76
1W
1M
3M
6M
1Y
Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
---|---|---|---|---|---|---|---|---|---|---|---|---|
20 Dec, 2024 | 1,103.35 | 1,108.85 | 1,041.20 | 1,043.00 | 1,047.55 | -52.15 | -4.74 | 1,290.00 | 920.30 | 45,626 | 4.89 Crore | 3,234 |
19 Dec, 2024 | 1,119.95 | 1,124.40 | 1,085.50 | 1,100.00 | 1,099.70 | -8.60 | -0.78 | 1,290.00 | 920.30 | 58,284 | 6.43 Crore | 3,483 |
18 Dec, 2024 | 1,184.85 | 1,190.00 | 1,101.25 | 1,116.90 | 1,108.30 | -64.20 | -5.48 | 1,290.00 | 920.30 | 96,354 | 10.89 Crore | 6,155 |
17 Dec, 2024 | 1,219.00 | 1,219.00 | 1,156.35 | 1,166.00 | 1,172.50 | -33.05 | -2.74 | 1,290.00 | 920.30 | 41,161 | 4.86 Crore | 3,068 |
16 Dec, 2024 | 1,215.10 | 1,227.95 | 1,195.00 | 1,203.75 | 1,205.55 | -6.60 | -0.54 | 1,290.00 | 920.30 | 31,298 | 3.79 Crore | 2,326 |
13 Dec, 2024 | 1,221.00 | 1,230.95 | 1,180.20 | 1,210.75 | 1,212.15 | -12.95 | -1.06 | 1,290.00 | 920.30 | 67,864 | 8.19 Crore | 6,005 |
12 Dec, 2024 | 1,240.00 | 1,278.15 | 1,210.00 | 1,221.00 | 1,225.10 | -9.35 | -0.76 | 1,290.00 | 920.30 | 121,079 | 14.98 Crore | 7,145 |
11 Dec, 2024 | 1,240.00 | 1,290.00 | 1,220.05 | 1,235.00 | 1,234.45 | 12.95 | 1.06 | 1,290.00 | 920.30 | 161,260 | 20.16 Crore | 8,769 |
10 Dec, 2024 | 1,230.00 | 1,260.00 | 1,206.00 | 1,221.50 | 1,221.50 | -14.45 | -1.17 | 1,270.00 | 920.30 | 83,848 | 10.29 Crore | 4,332 |
09 Dec, 2024 | 1,201.00 | 1,270.00 | 1,195.00 | 1,237.90 | 1,235.95 | 26.30 | 2.17 | 1,270.00 | 920.30 | 165,323 | 20.45 Crore | 11,476 |
06 Dec, 2024 | 1,123.95 | 1,259.90 | 1,096.95 | 1,210.00 | 1,209.65 | 90.20 | 8.06 | 1,259.90 | 920.30 | 379,297 | 45.51 Crore | 20,380 |
05 Dec, 2024 | 1,134.00 | 1,145.95 | 1,108.00 | 1,123.95 | 1,119.45 | -13.00 | -1.15 | 1,204.90 | 920.30 | 39,152 | 4.41 Crore | 2,639 |
04 Dec, 2024 | 1,129.05 | 1,144.85 | 1,113.40 | 1,129.00 | 1,132.45 | 10.35 | 0.92 | 1,204.90 | 920.30 | 47,234 | 5.33 Crore | 3,316 |
03 Dec, 2024 | 1,138.35 | 1,156.00 | 1,115.00 | 1,121.00 | 1,122.10 | -5.00 | -0.44 | 1,204.90 | 920.30 | 56,684 | 6.43 Crore | 4,198 |
02 Dec, 2024 | 1,099.70 | 1,148.00 | 1,071.10 | 1,133.00 | 1,127.10 | 20.30 | 1.83 | 1,204.90 | 920.30 | 72,366 | 8.16 Crore | 5,266 |
29 Nov, 2024 | 1,111.25 | 1,143.85 | 1,088.05 | 1,095.25 | 1,106.80 | -4.80 | -0.43 | 1,204.90 | 920.30 | 64,762 | 7.24 Crore | 3,704 |
28 Nov, 2024 | 1,114.00 | 1,135.95 | 1,100.00 | 1,113.00 | 1,111.60 | 4.95 | 0.45 | 1,204.90 | 920.30 | 73,986 | 8.27 Crore | 3,443 |
27 Nov, 2024 | 1,081.95 | 1,111.00 | 1,070.30 | 1,107.00 | 1,106.65 | 24.85 | 2.3 | 1,204.90 | 920.30 | 51,557 | 5.64 Crore | 2,232 |
26 Nov, 2024 | 1,065.10 | 1,088.25 | 1,065.10 | 1,080.00 | 1,081.80 | 10.95 | 1.02 | 1,204.90 | 920.30 | 32,165 | 3.47 Crore | 1,669 |
25 Nov, 2024 | 1,089.00 | 1,099.00 | 1,062.10 | 1,068.50 | 1,070.85 | 7.00 | 0.66 | 1,204.90 | 920.30 | 68,897 | 7.45 Crore | 3,352 |