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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	197.91	208.15	208.15	210.9	195.3	590,637
September 05, 2025	195.14	197.13	197.13	202.1	193.29	143,428
September 04, 2025	197.9	194.36	194.36	197.9	192.96	68,625
September 03, 2025	193.19	195.83	195.83	198.49	193.19	86,122
September 02, 2025	190.9	192.97	192.97	194.68	189.84	98,846
September 01, 2025	191.3	190.01	190.01	192	189	53,984
August 29, 2025	189.5	189.04	189.04	191.24	188.1	60,448
August 28, 2025	190.9	189.29	189.29	193.78	188.6	183,366
August 26, 2025	197	192.36	192.36	197.54	191.2	96,887
August 25, 2025	197	198.17	198.17	201.63	196.01	119,744
August 22, 2025	200.5	198.86	198.86	200.51	197.94	90,066
August 21, 2025	200.45	199.51	199.51	200.49	197.49	129,311
August 20, 2025	200.6	199.29	199.29	202.09	198.4	77,476
August 19, 2025	196.8	199.43	199.43	206.4	196.5	274,029
August 18, 2025	195.4	196.57	196.57	198.29	195.1	122,316
August 14, 2025	195.7	192.89	192.89	196.21	192	101,034
August 13, 2025	194.01	194.45	194.45	199.35	188	571,364
August 12, 2025	203.95	213.34	213.34	218	202.44	335,809
August 11, 2025	205.58	201.94	201.94	205.58	200.3	99,230
August 08, 2025	204.37	203.59	203.59	207.05	202.55	65,928
August 07, 2025	202.2	205.39	205.39	207	199.2	155,961
August 06, 2025	208.38	204.01	204.01	210.6	200.6	123,458
August 05, 2025	207.6	206.71	206.71	209.5	205.11	86,870
August 04, 2025	213	207.35	207.35	213	206.05	130,967
August 01, 2025	212.61	210.25	210.25	216.99	209	109,174
July 31, 2025	214.9	212.6	212.6	214.9	210.71	131,323
July 30, 2025	215.9	216.24	216.24	217.59	215.49	51,808
July 29, 2025	215.6	216.6	216.6	217.79	212.4	86,176
July 28, 2025	215	213.37	213.37	219.87	210.75	177,090
July 25, 2025	217.5	214.62	214.62	218.94	213.05	112,712
July 24, 2025	220.9	217.97	217.97	221.6	217.5	151,017
July 23, 2025	216.22	219.7	219.7	223.56	215.23	598,947
July 22, 2025	218.5	216.22	216.22	220.15	215.1	92,286
July 21, 2025	219.77	219.34	219.34	221.39	217.05	109,306
July 18, 2025	221	220.13	220.13	222.13	216.9	182,527
July 17, 2025	228.8	221.14	221.14	229.76	219.4	268,353
July 16, 2025	229.85	228.01	228.01	232.9	226.5	396,986
July 15, 2025	216.65	229.72	229.72	230.65	215.79	1.42M
July 14, 2025	216	214.47	214.47	217.98	214	231,384
July 11, 2025	214.67	214.53	214.53	215.72	213.59	110,252
July 10, 2025	217	215.56	215.56	217	214.65	170,141
July 09, 2025	218.35	216.33	216.33	218.35	215.34	162,002
July 08, 2025	218	216.19	216.19	222.85	215.24	260,066
July 07, 2025	218	217.83	217.83	227.5	216.16	358,563
July 04, 2025	218.17	217.91	217.91	220.1	217.2	91,055
July 03, 2025	217.5	218.17	218.17	219.35	214.21	81,869
July 02, 2025	218.9	216.43	216.43	219.45	214.81	75,042
July 01, 2025	221.35	218.36	218.36	222.78	217.5	86,943
June 30, 2025	216	220.75	220.75	222.1	216	160,278
June 27, 2025	217.3	215.54	215.54	218	214	92,496
June 26, 2025	216.95	216.41	216.41	219.04	215.2	96,853
June 25, 2025	209.3	216.19	216.19	217	209.13	156,584
June 24, 2025	208	207.72	207.72	211.85	207.1	102,084
June 23, 2025	202.2	205.55	205.55	207.25	202.2	65,282
June 20, 2025	206.71	205.2	205.2	207.39	203.68	62,202
June 19, 2025	211.67	205.5	205.5	211.67	203.7	109,580

Rupa & Company Limited (RUPA.NS) NSE