Rupa & Company Limited (RUPA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Rupa & Company Limited (RUPA.NS) 10 years ago, it would be worth ₹512.62 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹305.87, while ₹1000 invested 1 year ago would be worth ₹635.92. This corresponds to total returns of -48.74%, -69.41%, -36.41%, respectively, with annualized returns of -6.46%, -21.08%, -36.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 130.52 | 130.58 | 130.58 | 134.99 | 129 | 187,383 |
| September 30, 2026 | 132.1 | 130.52 | 130.52 | 133.88 | 130 | 90,771 |
| September 29, 2026 | 132.98 | 132.39 | 132.39 | 133.57 | 130 | 100,186 |
| September 28, 2026 | 135.6 | 132.75 | 132.75 | 135.6 | 132 | 109,450 |
| September 25, 2026 | 136.86 | 136.07 | 136.07 | 136.88 | 133.54 | 116,373 |
| September 24, 2026 | 140 | 136 | 136 | 140 | 135.4 | 212,487 |
| September 23, 2026 | 140 | 140.63 | 140.63 | 141.37 | 137.97 | 127,684 |
| September 22, 2026 | 137.1 | 138.52 | 138.52 | 138.8 | 136.8 | 75,358 |
| September 21, 2026 | 138.4 | 137.22 | 137.22 | 140.6 | 135.66 | 129,985 |
| September 18, 2026 | 134.36 | 137.16 | 137.16 | 138 | 133.72 | 129,316 |
| September 17, 2026 | 132.08 | 134.97 | 134.97 | 135.27 | 130.31 | 108,288 |
| September 16, 2026 | 134 | 132.08 | 132.08 | 134.01 | 130 | 117,220 |
| September 15, 2026 | 137.48 | 133.49 | 133.49 | 137.8 | 133 | 98,326 |
| September 11, 2026 | 138.9 | 137.48 | 137.48 | 138.9 | 135.8 | 105,191 |
| September 10, 2026 | 141.03 | 140.45 | 140.45 | 143.23 | 140.11 | 120,378 |
| September 09, 2026 | 141.5 | 141.03 | 141.03 | 143.29 | 140.2 | 97,808 |
| September 08, 2026 | 142.92 | 142.18 | 142.18 | 143 | 141.05 | 68,578 |
| September 07, 2026 | 144.35 | 142.92 | 142.92 | 145.31 | 142.21 | 71,290 |
| September 04, 2026 | 144.43 | 144.49 | 144.49 | 145.4 | 143.05 | 81,141 |
| September 03, 2026 | 144.1 | 144.43 | 144.43 | 146 | 143.23 | 83,299 |
| September 02, 2026 | 145.67 | 143.15 | 143.15 | 145.68 | 142.4 | 80,189 |
| September 01, 2026 | 147.14 | 145.38 | 145.38 | 147.97 | 144.9 | 81,067 |
| August 31, 2026 | 148.9 | 147.65 | 147.65 | 149.44 | 146.5 | 71,172 |
| August 28, 2026 | 147.43 | 149.49 | 149.49 | 151.08 | 145.36 | 164,450 |
| August 27, 2026 | 149.26 | 147.55 | 147.55 | 151.05 | 147.09 | 64,151 |
| August 26, 2026 | 150.27 | 149.25 | 149.25 | 151.5 | 149 | 82,948 |
| August 25, 2026 | 152.4 | 150.59 | 150.59 | 154.23 | 150 | 69,161 |
| August 24, 2026 | 153.5 | 151.82 | 151.82 | 154.79 | 151.11 | 80,647 |
| August 21, 2026 | 154.55 | 153.53 | 153.53 | 155.98 | 153 | 59,186 |
| August 20, 2026 | 150.6 | 155.29 | 155.29 | 160 | 148.56 | 263,476 |
| August 19, 2026 | 149.23 | 150.27 | 150.27 | 151 | 149.23 | 55,700 |
| August 18, 2026 | 148 | 149.97 | 149.97 | 151.68 | 148 | 87,669 |
| August 17, 2026 | 150.2 | 149.1 | 149.1 | 151.44 | 148 | 84,340 |
| August 14, 2026 | 153 | 151.05 | 151.05 | 153.5 | 150.05 | 166,610 |
| August 13, 2026 | 155.59 | 153.87 | 153.87 | 156.98 | 153 | 65,109 |
| August 12, 2026 | 159.92 | 155.59 | 155.59 | 160.59 | 154.31 | 100,635 |
| August 11, 2026 | 162 | 158.76 | 158.76 | 164.69 | 158.1 | 245,286 |
| August 10, 2026 | 165.5 | 165.29 | 165.29 | 166.4 | 163.61 | 89,561 |
| August 07, 2026 | 167.62 | 164.85 | 164.85 | 168.29 | 164.05 | 85,868 |
| August 06, 2026 | 162 | 167.62 | 167.62 | 169.55 | 162 | 254,182 |
| August 05, 2026 | 163 | 161.67 | 161.67 | 165 | 160.8 | 82,032 |
| August 04, 2026 | 164.2 | 162.88 | 162.88 | 165.45 | 162 | 70,159 |
| August 03, 2026 | 161.9 | 163.63 | 163.63 | 164.54 | 161.32 | 99,611 |
| July 31, 2026 | 162.96 | 161.05 | 161.05 | 163.32 | 160.34 | 53,513 |
| July 30, 2026 | 162.1 | 161.15 | 161.15 | 162.99 | 159 | 69,164 |
| July 29, 2026 | 162.3 | 161.09 | 161.09 | 164 | 160.6 | 116,910 |
| July 28, 2026 | 163.2 | 162.3 | 162.3 | 164.51 | 162 | 53,954 |
| July 27, 2026 | 163.51 | 164 | 164 | 166.28 | 163.51 | 31,990 |
| July 24, 2026 | 161.2 | 163.19 | 163.19 | 164.48 | 160.4 | 57,740 |
| July 23, 2026 | 162 | 162.61 | 162.61 | 165.37 | 161.5 | 74,074 |
| July 22, 2026 | 163.6 | 163.28 | 163.28 | 164.97 | 162.5 | 80,904 |
| July 21, 2026 | 165.42 | 164.63 | 164.63 | 166.57 | 164.01 | 49,755 |
| July 20, 2026 | 165 | 166.39 | 166.39 | 167 | 162.8 | 62,205 |
| July 17, 2026 | 168 | 165.14 | 165.14 | 168.14 | 164.32 | 81,601 |
| July 16, 2026 | 167.24 | 168.17 | 168.17 | 170.59 | 167.24 | 66,964 |
| July 15, 2026 | 168.2 | 167.97 | 167.97 | 170.86 | 167.05 | 91,776 |
| July 14, 2026 | 170.11 | 169.13 | 169.13 | 171 | 167.77 | 95,916 |
| July 13, 2026 | 167.8 | 172.02 | 172.02 | 173.25 | 166.5 | 183,258 |
| July 10, 2026 | 165.19 | 169.73 | 169.73 | 173.7 | 165.19 | 424,313 |
| July 09, 2026 | 163.29 | 165.58 | 165.58 | 167.5 | 162.44 | 224,285 |