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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	229.97	229.53	229.53	233.65	228.42	34,514
February 04, 2025	226.9	229.11	229.11	230	226.14	42,456
February 03, 2025	230	225.12	225.12	230.84	224.45	54,788
February 01, 2025	228.95	229.9	229.9	231	225	94,521
January 31, 2025	225.05	227.84	227.84	228.87	223.67	58,088
January 30, 2025	225	223.19	223.19	227.5	221.31	36,522
January 29, 2025	217.5	225.94	225.94	228	215.41	105,778
January 28, 2025	220.2	214.85	214.85	222.02	211	132,882
January 27, 2025	230	220.62	220.62	231.11	217.1	106,504
January 24, 2025	235	231.13	231.13	235.12	225.42	104,351
January 23, 2025	232	233.22	233.22	235.85	229.31	89,943
January 22, 2025	233	232.45	232.45	234.99	224.25	96,858
January 21, 2025	238	233.34	233.34	240.84	232.55	65,698
January 20, 2025	235	238.15	238.15	240	234.91	90,008
January 17, 2025	232.15	234.9	234.9	236.99	232.15	56,550
January 16, 2025	234.7	234.48	234.48	238.1	232.05	61,731
January 15, 2025	232.1	231.93	231.93	235.9	228.81	94,626
January 14, 2025	228.34	230.9	230.9	232	225.2	79,504
January 13, 2025	236.8	225.62	225.62	237	222.62	150,746
January 10, 2025	240.57	237.59	237.59	241.92	235	118,117
January 09, 2025	244	241	241	244.79	240	68,644
January 08, 2025	247	245.12	245.12	247.45	240.9	84,028
January 07, 2025	241.1	246.62	246.62	247.5	241.1	52,581
January 06, 2025	256.88	241.55	241.55	259.25	240.5	122,940
January 03, 2025	255.8	255.88	255.88	259.75	255.2	65,149
January 02, 2025	252	255.65	255.65	256.2	252	55,419
January 01, 2025	248.25	251.74	251.74	252.44	248.25	62,576
December 31, 2024	247.55	248.95	248.95	250.3	245.3	76,584
December 30, 2024	250.1	248.2	248.2	252.25	246	101,942
December 27, 2024	248.95	252.45	252.45	253.85	248.1	58,170
December 26, 2024	252.5	248.1	248.1	254.4	244.95	84,609
December 24, 2024	252.7	252.35	252.35	257.2	251	63,586
December 23, 2024	258.1	252.7	252.7	258.8	251.25	115,206
December 20, 2024	268.7	256.45	256.45	270.75	254.4	142,701
December 19, 2024	267.2	268.75	268.75	271.95	265.3	66,327
December 18, 2024	278.85	271.2	271.2	281.5	270.1	110,048
December 17, 2024	285	278.8	278.8	291.8	276.25	347,059
December 16, 2024	272.6	283.15	283.15	285.5	271.1	457,474
December 13, 2024	267.65	270.55	270.55	275.65	262.65	197,237
December 12, 2024	275.35	269	269	275.45	267.45	77,682
December 11, 2024	272.8	275.45	275.45	280	271.35	138,779
December 10, 2024	274.3	271.75	271.75	284	269.7	450,577
December 09, 2024	264.1	274	274	277.15	263.1	399,917
December 06, 2024	261.5	262.75	262.75	269.45	260.75	152,742
December 05, 2024	264.65	261.5	261.5	266.6	260.05	99,534
December 04, 2024	265.9	264.65	264.65	267.4	261	111,093
December 03, 2024	262.75	265.05	265.05	268.5	261.25	129,060
December 02, 2024	259.6	261.8	261.8	266.45	257.55	236,760
November 29, 2024	259.95	258.85	258.85	262	257.5	39,783
November 28, 2024	258.2	258.9	258.9	263.95	256.3	88,020
November 27, 2024	256.25	257.05	257.05	260.05	254.75	78,035
November 26, 2024	245.05	255.45	255.45	258	244.25	159,400
November 25, 2024	245	245	245	247.3	243.4	101,065
November 22, 2024	241.6	242.1	242.1	245.6	240.45	66,002
November 21, 2024	246.3	241.15	241.15	246.3	238.05	97,320
November 19, 2024	241.65	243.85	243.85	247.8	241.65	64,276
November 18, 2024	244	240.95	240.95	244.35	238.3	77,979
November 14, 2024	243.15	243.75	243.75	247.95	241.3	90,077
November 13, 2024	251.9	241.9	241.9	253.05	240	174,192
November 12, 2024	261.8	251.75	251.75	263.75	250.1	91,655

Rupa & Company Limited (RUPA.NS) NSE