NSE · RPSGVENT · stock
Rpsg Ventures Limited (RPSGVENT) stock price history
Every NSE trading session of Rpsg Ventures Limited from Jan 25, 2019 to Sep 28, 2026: 1,898 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RPSGVENT adjusted close, 2019 to 2026
- ₹1,241
- All time high, 2024
- ₹1,179
- 52 week high, ₹551.90 low
- 1,898
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
RPSGVENT key facts
- Rpsg Ventures Limited (RPSGVENT) closed at ₹842.05 on Sep 28, 2026 on NSE.
- RPSGVENT's all time high close is ₹1,241, set on Aug 26, 2024; its all time low close is ₹112.40 on Mar 30, 2020.
- RPSGVENT's 52 week range is ₹551.90 to ₹1,179.
- RPSGVENT returned +0.3% over the year to Sep 28, 2026 and -12.5% over five years.
- Since Jan 25, 2019 RPSGVENT returned +63%, +6.5% a year compounded.
- RPSGVENT's deepest drawdown was -82.2% from Apr 1, 2019 to Mar 30, 2020.
- DataCedar holds 1,898 daily sessions of RPSGVENT history from Jan 25, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RPSGVENT price chart, 2019 to 2026
RPSGVENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -5.4% |
| 6 months | +3.9% |
| Year to date | +12.7% |
| 1 year | +0.3% |
| 3 years | +40.9% |
| 5 years | -12.5% |
| 10 years | n/a |
| Since Jan 25, 2019 | +62.6% |
| Compound annual growth, 7.7 years | +6.5% |
RPSGVENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,241 on Aug 26, 2024
- All time low close
- ₹112.40 on Mar 30, 2020
- 52 week high
- ₹1,179 on Apr 7, 2026
- 52 week low
- ₹551.90 on Mar 23, 2026
- Deepest drawdown
- -82.2% from Apr 1, 2019 to Mar 30, 2020, recovered Jul 16, 2021
- Best single session
- +20.0% on Mar 25, 2026
- Worst single session
- -17.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 46.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +110%
- Worst calendar year
- 2022, -37%
RPSGVENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 25, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹751.00 | ₹1,179 | ₹551.90 | ₹842.05 | +12.0% | 85.9M | 186 |
| 2025 | ₹1,042 | ₹1,207 | ₹681.00 | ₹751.75 | -27.1% | 11.1M | 249 |
| 2024 | ₹741.85 | ₹1,360 | ₹569.75 | ₹1,031 | +40.4% | 31.1M | 246 |
| 2023 | ₹454.95 | ₹823.80 | ₹360.10 | ₹734.50 | +63.0% | 21.5M | 245 |
| 2022 | ₹724.60 | ₹795.00 | ₹434.15 | ₹450.65 | -37.2% | 8.4M | 248 |
| 2021 | ₹340.70 | ₹1,145 | ₹285.95 | ₹717.05 | +110.5% | 25.6M | 248 |
| 2020 | ₹317.50 | ₹389.95 | ₹109.00 | ₹340.70 | +7.3% | 19.9M | 251 |
| 2019 | ₹545.00 | ₹659.00 | ₹273.10 | ₹317.50 | n/a | 14.3M | 225 |
RPSGVENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹842.05 | -0.7% |
| August 2026 | ₹848.40 | -9.3% |
| July 2026 | ₹935.25 | +10.1% |
| June 2026 | ₹849.45 | -7.5% |
| May 2026 | ₹918.70 | +8.4% |
| April 2026 | ₹847.50 | +5.9% |
| March 2026 | ₹800.20 | +17.3% |
| February 2026 | ₹681.95 | -5.8% |
| January 2026 | ₹724.05 | -3.7% |
| December 2025 | ₹751.75 | -5.5% |
| November 2025 | ₹795.50 | -3.4% |
| October 2025 | ₹823.35 | -1.1% |
About the RPSGVENT data
Daily bars. 1,898 sessions from Jan 25, 2019 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RPSGVENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
RPSGVENT share price history
