Rupa & Company Limited - RUPA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	169.1	167.34	167.34	171.4	166.51	70,156
December 04, 2025	169.58	169.25	169.25	170.39	167.55	99,564
December 03, 2025	172.78	169.41	169.41	172.78	168.37	67,875
December 02, 2025	174.74	171.88	171.88	174.75	171	47,234
December 01, 2025	175.33	173.48	173.48	176.56	173	62,735
November 28, 2025	176.39	175.33	175.33	176.39	174	55,626
November 27, 2025	174.1	176.29	176.29	176.75	174.1	63,054
November 26, 2025	173.24	174.21	174.21	175.01	172	62,912
November 25, 2025	173.55	173.12	173.12	174.25	171.92	56,556
November 24, 2025	179.82	171.6	171.6	179.99	170.01	144,057
November 21, 2025	177.99	178.95	178.95	180.7	176.24	159,896
November 19, 2025	193.31	188.87	188.87	193.31	187.1	118,265
November 18, 2025	193.93	193.31	193.31	195.7	192.34	51,383
November 17, 2025	196.88	193.3	193.3	196.89	191.68	90,987
November 14, 2025	200.5	197.69	197.69	201	196.22	83,885
November 13, 2025	200.9	196.45	196.45	206	195	211,564
November 12, 2025	201.6	199.2	199.2	202.2	197.5	77,113
November 11, 2025	189.3	200.25	200.25	202.98	189	337,784
November 10, 2025	193	189.95	189.95	193.12	189.3	41,773
November 07, 2025	192	192.68	192.68	193.99	188.76	77,931
November 06, 2025	192.97	191.09	191.09	192.97	189	72,890
November 04, 2025	192.75	192.3	192.3	194	191.46	59,318
November 03, 2025	196.17	192.88	192.88	196.65	191.76	93,996
October 31, 2025	196.29	196.17	196.17	197.85	195.12	49,080
October 30, 2025	195.84	195.57	195.57	197.55	195.2	71,951
October 29, 2025	195.34	195.84	195.84	196.64	194.9	56,383
October 28, 2025	195.37	195.86	195.86	197.85	195.01	55,599
October 27, 2025	197	196.17	196.17	197	195.2	44,000
October 24, 2025	197.31	196.18	196.18	197.31	194.77	65,473
October 23, 2025	197	196.84	196.84	198.5	196.19	59,824
October 21, 2025	196	195.84	195.84	196.68	195	22,954
October 20, 2025	194.01	195.27	195.27	196.54	193.8	44,400
October 17, 2025	196.7	195.97	195.97	199.53	193.21	86,552
October 16, 2025	197.9	197.76	197.76	199.2	196.39	47,133
October 15, 2025	199.6	197.18	197.18	199.79	196.7	41,718
October 14, 2025	197.5	198.73	198.73	201.65	197.5	58,176
October 13, 2025	197.6	198	198	198.9	197	40,142
October 10, 2025	201.8	199.45	199.45	201.8	197.93	50,676
October 09, 2025	199.79	201.39	201.39	202	198.2	48,172
October 08, 2025	200	198.99	198.99	201.85	198.2	59,489
October 07, 2025	204.6	200.38	200.38	204.61	199.8	103,240
October 06, 2025	207.71	204.53	204.53	207.71	204.05	52,934
October 03, 2025	205.34	207.71	207.71	209.9	203.51	113,960
October 01, 2025	206	205.34	205.34	207	203.2	55,662
September 30, 2025	200.37	206.13	206.13	207.95	198.8	272,241
September 29, 2025	199.2	199.97	199.97	202.93	198.1	67,693
September 26, 2025	200.1	199.05	199.05	206	197.29	118,640
September 25, 2025	205.35	200.15	200.15	206.52	199.18	78,983
September 24, 2025	202.8	206.35	206.35	207.59	201.57	110,312
September 23, 2025	204.45	203.03	203.03	205.1	200.91	65,396
September 22, 2025	209.5	203.51	203.51	209.5	202.41	87,243
September 19, 2025	207.8	209.52	209.52	212.84	205.73	178,737
September 18, 2025	207.6	207.52	207.52	209	206	81,390
September 17, 2025	206.4	206.96	206.96	209.7	205.1	165,475
September 16, 2025	202.5	205.02	205.02	205.75	200.61	129,927
September 15, 2025	205.9	201.61	201.61	205.9	200.1	75,523
September 12, 2025	206	203.78	203.78	206.8	203.3	65,995
September 11, 2025	206.65	206	206	209	205.17	74,749
September 10, 2025	205	205.69	205.69	208.78	204.01	115,306
September 09, 2025	207.95	203.53	203.53	209.19	203.1	132,808

Rupa & Company Limited (RUPA.NS) NSE