Rupa & Company Limited (RUPA.NS) NSE

Currency In INR

RUPA.NS Historical Return

If you invested ₹1000 in Rupa & Company Limited (RUPA.NS) 10 years ago, it would be worth ₹596.64 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹350.58, while ₹1000 invested 1 year ago would be worth ₹799.46. This corresponds to total returns of -40.34%, -64.94%, -20.05%, respectively, with annualized returns of -5.03%, -18.9%, -20.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RUPA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	162.69	161.85	161.85	164	160.81	144,955
June 19, 2026	159.98	160.76	160.76	164.19	159	191,090
June 18, 2026	157.5	160.74	160.74	161.59	156.6	207,272
June 17, 2026	153.5	156.71	156.71	162.89	153.4	318,510
June 16, 2026	154.8	152.67	152.67	155.41	151.5	80,175
June 15, 2026	152.3	153.41	153.41	156.2	152.3	127,755
June 12, 2026	144.7	149.51	149.51	150.2	144.7	39,492
June 11, 2026	146	144.6	144.6	147.29	144	41,491
June 10, 2026	150.34	146.62	146.62	151.53	146.1	49,361
June 09, 2026	148.6	149.84	149.84	150.94	148.19	37,790
June 08, 2026	152	147.57	147.57	152.62	146.4	62,865
June 05, 2026	152.3	152.89	152.89	155.15	151.7	75,351
June 04, 2026	154	152.04	152.04	156.09	151.3	139,639
June 03, 2026	159	154.72	154.72	159	152.21	190,280
June 02, 2026	158.44	158.99	158.99	159.5	155.62	85,598
June 01, 2026	157.69	159.24	159.24	164.99	157.69	307,456
May 29, 2026	156.47	154.55	154.55	159.3	153	207,488
May 27, 2026	155	155.23	155.23	162.5	153.24	813,706
May 26, 2026	148.86	151.07	151.07	155.99	146.75	225,450
May 25, 2026	148	148.86	148.86	149.68	147.04	85,460
May 22, 2026	146	146.27	146.27	147.4	145	58,641
May 21, 2026	146.89	145.7	145.7	148.38	145.2	41,799
May 20, 2026	145	147.08	147.08	148.85	140.87	98,535
May 19, 2026	142.27	146.26	146.26	149.98	140.95	137,512
May 18, 2026	140.99	141.22	141.22	141.74	138.75	73,760
May 15, 2026	140.17	142.4	142.4	143.89	140.17	73,962
May 14, 2026	143.2	140.94	140.94	144.01	139.13	72,992
May 13, 2026	144.6	140.72	140.72	144.6	139.77	96,626
May 12, 2026	150	142.33	142.33	152.6	141	146,677
May 11, 2026	152.3	150.12	150.12	152.6	149.28	94,321
May 08, 2026	153.97	152.45	152.45	155.39	152	83,284
May 07, 2026	151.38	153.92	153.92	155.47	150.56	182,253
May 06, 2026	150.5	150.41	150.41	151.99	149.01	128,967
May 05, 2026	152.5	149.37	149.37	152.5	149	85,152
May 04, 2026	154.35	152.6	152.6	154.9	150.46	216,002
April 30, 2026	150.42	151.82	151.82	153.35	145.25	189,906
April 29, 2026	152.99	150.49	150.49	154.94	150	189,747
April 28, 2026	156.68	152.51	152.51	159.84	151.55	302,016
April 27, 2026	157.9	155.91	155.91	159.34	153.19	405,136
April 24, 2026	172	156.79	156.79	176	155	3.8M
April 23, 2026	145.8	170.47	170.47	174.13	144.54	13.72M
April 22, 2026	142	145.11	145.11	146.6	142	94,398
April 21, 2026	142.9	143.2	143.2	144.99	142.1	81,223
April 20, 2026	142.97	143.3	143.3	144	139.71	129,636
April 17, 2026	141.48	142.54	142.54	144.65	139.91	106,502
April 16, 2026	142.76	140.99	140.99	143.68	137	219,252
April 15, 2026	138.9	141.83	141.83	143.4	138.15	163,142
April 13, 2026	131.81	136.09	136.09	137.95	130.1	219,711
April 10, 2026	133.64	134.59	134.59	136.49	131.66	137,495
April 09, 2026	134.61	131.44	131.44	136	130.5	119,760
April 08, 2026	134.9	134.61	134.61	136.03	131.5	221,878
April 07, 2026	126	129.29	129.29	133.25	121.38	485,622
April 06, 2026	122.38	126.48	126.48	126.93	120.51	210,131
April 02, 2026	116.02	122.06	122.41	122.75	115.82	148,257
April 01, 2026	113.32	119.6	119.6	120.89	113.32	177,098
March 30, 2026	113	110.68	110.68	116.77	109.21	469,797
March 27, 2026	120	114.82	114.82	120.5	114.01	311,923
March 25, 2026	121.48	120.72	120.72	124.36	120.14	280,206
March 24, 2026	121	120.82	120.82	122.48	119.12	251,627
March 23, 2026	122.5	117.89	117.89	122.78	116.1	286,498