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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	149	147.68	147.68	149.6	146.7	134,965
February 11, 2026	152.75	150.35	150.35	153	149.6	90,939
February 10, 2026	151.5	152.59	152.59	154.25	150.6	194,949
February 09, 2026	147.98	151.77	151.77	152.44	147.98	191,188
February 06, 2026	150.65	147.23	147.23	150.84	146.5	112,736
February 05, 2026	153.88	150.69	150.69	154.4	150	87,206
February 04, 2026	152.42	153.17	153.17	153.84	151.8	92,353
February 03, 2026	157	152.57	152.57	157	151.55	254,939
February 02, 2026	148.59	146.89	146.89	151.59	146	89,361
February 01, 2026	149.88	148.59	148.59	153.4	148	69,616
January 30, 2026	148	149.88	149.88	150.25	147.51	83,945
January 29, 2026	150.05	149.62	149.62	150.89	147.9	41,148
January 28, 2026	147	150.81	150.81	151.42	146.99	78,536
January 27, 2026	150.67	147.98	147.98	150.99	147	103,714
January 23, 2026	153.06	150.54	150.54	153.19	150.01	41,682
January 22, 2026	153.36	153.06	153.06	154.96	151.51	52,206
January 21, 2026	151	152.07	152.07	153.91	150	85,143
January 20, 2026	155.05	152.74	152.74	155.77	152	83,745
January 19, 2026	157	155.77	155.77	157.43	155	56,414
January 16, 2026	159.77	158.04	158.04	159.77	157.4	44,878
January 14, 2026	158	158.85	158.85	159.48	157.25	64,778
January 13, 2026	160.56	158.72	158.72	161.5	158.1	41,418
January 12, 2026	161.63	160.56	160.56	161.85	158.3	82,691
January 09, 2026	165.37	161.62	161.62	165.85	160.55	169,330
January 08, 2026	166.9	165.37	165.37	171.93	165	188,277
January 07, 2026	163	166.18	166.18	173.12	163	447,298
January 06, 2026	162	162.15	162.15	163	159.91	163,744
January 05, 2026	161.43	160.32	160.32	162.13	159	66,829
January 02, 2026	160.42	161.68	161.68	162	159.51	79,041
January 01, 2026	160.36	160.97	160.97	162	159.4	57,614
December 31, 2025	158	159.91	159.91	160.47	158	44,704
December 30, 2025	159	157.71	157.71	159.65	156.6	80,500
December 29, 2025	161.79	158.89	158.89	162.1	157.35	122,783
December 26, 2025	162	161.63	161.63	162.98	161	74,103
December 24, 2025	163.64	162.28	162.28	164.58	162	74,864
December 23, 2025	163.1	164.19	164.19	164.7	162.55	101,773
December 22, 2025	162.94	162.99	162.99	163.55	161.53	65,285
December 19, 2025	160.6	162.13	162.13	163	160.13	41,450
December 18, 2025	161.75	160.64	160.64	161.97	158.77	56,201
December 17, 2025	161	161.78	161.78	163.01	160.68	120,753
December 16, 2025	162.87	162.56	162.56	164.32	161	75,683
December 15, 2025	162.75	162.87	162.87	164.67	161.34	51,704
December 12, 2025	165.48	162.75	162.75	165.48	161	136,911
December 11, 2025	161.98	161.93	161.93	164.7	158.61	80,514
December 10, 2025	162	160.74	160.74	163.98	160	117,124
December 09, 2025	162.1	162.41	162.41	164	159.5	159,021
December 08, 2025	168	162.56	162.56	168	161.11	134,831
December 05, 2025	169.1	167.34	167.34	171.4	166.51	70,156
December 04, 2025	169.58	169.25	169.25	170.39	167.55	99,564
December 03, 2025	172.78	169.41	169.41	172.78	168.37	67,875
December 02, 2025	174.74	171.88	171.88	174.75	171	47,234
December 01, 2025	175.33	173.48	173.48	176.56	173	62,735
November 28, 2025	176.39	175.33	175.33	176.39	174	55,626
November 27, 2025	174.1	176.29	176.29	176.75	174.1	63,054
November 26, 2025	173.24	174.21	174.21	175.01	172	62,912
November 25, 2025	173.55	173.12	173.12	174.25	171.92	56,556
November 24, 2025	179.82	171.6	171.6	179.99	170.01	144,057
November 21, 2025	177.99	178.95	178.95	180.7	176.24	159,896
November 19, 2025	193.31	188.87	188.87	193.31	187.1	118,265
November 18, 2025	193.93	193.31	193.31	195.7	192.34	51,383

Rupa & Company Limited (RUPA.NS) NSE