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 ₹593.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹394.97, while ₹1000 invested 1 year ago would be worth ₹783.88. This corresponds to total returns of -40.69%, -60.5%, -21.61%, respectively, with annualized returns of -5.09%, -16.95%, -21.61%.

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
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
July 08, 2026	167	162.44	162.44	168.49	161.01	239,351
July 07, 2026	173.55	169.09	169.09	173.55	168.5	208,419
July 06, 2026	176.95	173.09	173.09	177.59	171	247,342
July 03, 2026	169.32	175.53	175.53	183.2	168.34	3.58M
July 02, 2026	169.18	168.67	168.67	170.07	167.41	85,093
July 01, 2026	167.53	169.18	169.18	172.46	167.53	143,590
June 30, 2026	168.95	169.02	169.02	171	168	123,323
June 29, 2026	167.9	168.58	168.58	174.28	167.2	344,155
June 25, 2026	168.7	167.18	167.18	169.68	166.7	145,011
June 24, 2026	172.29	168.9	168.9	174.83	167.35	657,242
June 23, 2026	162.79	170.56	170.56	173.88	161.45	2.02M
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