Rupa & Company Limited (RUPA.NS) NSE

167.34

-1.91(-1.13%)

Updated at December 05 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 2025169.1167.34167.34171.4166.5170,156
December 04, 2025169.58169.25169.25170.39167.5599,564
December 03, 2025172.78169.41169.41172.78168.3767,875
December 02, 2025174.74171.88171.88174.7517147,234
December 01, 2025175.33173.48173.48176.5617362,735
November 28, 2025176.39175.33175.33176.3917455,626
November 27, 2025174.1176.29176.29176.75174.163,054
November 26, 2025173.24174.21174.21175.0117262,912
November 25, 2025173.55173.12173.12174.25171.9256,556
November 24, 2025179.82171.6171.6179.99170.01144,057
November 21, 2025177.99178.95178.95180.7176.24159,896
November 19, 2025193.31188.87188.87193.31187.1118,265
November 18, 2025193.93193.31193.31195.7192.3451,383
November 17, 2025196.88193.3193.3196.89191.6890,987
November 14, 2025200.5197.69197.69201196.2283,885
November 13, 2025200.9196.45196.45206195211,564
November 12, 2025201.6199.2199.2202.2197.577,113
November 11, 2025189.3200.25200.25202.98189337,784
November 10, 2025193189.95189.95193.12189.341,773
November 07, 2025192192.68192.68193.99188.7677,931
November 06, 2025192.97191.09191.09192.9718972,890
November 04, 2025192.75192.3192.3194191.4659,318
November 03, 2025196.17192.88192.88196.65191.7693,996
October 31, 2025196.29196.17196.17197.85195.1249,080
October 30, 2025195.84195.57195.57197.55195.271,951
October 29, 2025195.34195.84195.84196.64194.956,383
October 28, 2025195.37195.86195.86197.85195.0155,599
October 27, 2025197196.17196.17197195.244,000
October 24, 2025197.31196.18196.18197.31194.7765,473
October 23, 2025197196.84196.84198.5196.1959,824
October 21, 2025196195.84195.84196.6819522,954
October 20, 2025194.01195.27195.27196.54193.844,400
October 17, 2025196.7195.97195.97199.53193.2186,552
October 16, 2025197.9197.76197.76199.2196.3947,133
October 15, 2025199.6197.18197.18199.79196.741,718
October 14, 2025197.5198.73198.73201.65197.558,176
October 13, 2025197.6198198198.919740,142
October 10, 2025201.8199.45199.45201.8197.9350,676
October 09, 2025199.79201.39201.39202198.248,172
October 08, 2025200198.99198.99201.85198.259,489
October 07, 2025204.6200.38200.38204.61199.8103,240
October 06, 2025207.71204.53204.53207.71204.0552,934
October 03, 2025205.34207.71207.71209.9203.51113,960
October 01, 2025206205.34205.34207203.255,662
September 30, 2025200.37206.13206.13207.95198.8272,241
September 29, 2025199.2199.97199.97202.93198.167,693
September 26, 2025200.1199.05199.05206197.29118,640
September 25, 2025205.35200.15200.15206.52199.1878,983
September 24, 2025202.8206.35206.35207.59201.57110,312
September 23, 2025204.45203.03203.03205.1200.9165,396
September 22, 2025209.5203.51203.51209.5202.4187,243
September 19, 2025207.8209.52209.52212.84205.73178,737
September 18, 2025207.6207.52207.5220920681,390
September 17, 2025206.4206.96206.96209.7205.1165,475
September 16, 2025202.5205.02205.02205.75200.61129,927
September 15, 2025205.9201.61201.61205.9200.175,523
September 12, 2025206203.78203.78206.8203.365,995
September 11, 2025206.65206206209205.1774,749
September 10, 2025205205.69205.69208.78204.01115,306
September 09, 2025207.95203.53203.53209.19203.1132,808
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved