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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rupa & Company Limited (RUPA.NS) NSE