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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2024	279.5	281.8	281.8	282.9	273.75	75,021
October 17, 2024	286.5	280.65	280.65	288.95	278.95	101,240
October 16, 2024	284	286.5	286.5	287.5	280.7	87,048
October 15, 2024	288.9	284.75	284.75	290.45	283.15	68,061
October 14, 2024	288	287.9	287.9	291.15	285.05	80,438
October 11, 2024	289.05	287.35	287.35	289.95	285.8	67,632
October 10, 2024	284.7	289.05	289.05	293.4	284.1	105,739
October 09, 2024	280	283.45	283.45	285.4	280	91,924
October 08, 2024	271.85	280.05	280.05	282	270.2	124,267
October 07, 2024	287.45	271.85	271.85	288.7	270	303,939
October 04, 2024	282.95	286	286	291.05	276.3	257,415
October 03, 2024	290.25	282.95	282.95	292.9	278.15	258,828
October 01, 2024	286.55	293.9	293.9	296	286.55	171,641
September 30, 2024	295	284.55	284.55	299.5	283.05	450,298
September 27, 2024	294.9	297.1	297.1	300	294.1	113,561
September 26, 2024	295.6	293.9	293.9	297.7	290.75	130,679
September 25, 2024	301.95	298.4	298.4	302.45	295	137,939
September 24, 2024	305	301.25	301.25	308.25	301	97,611
September 23, 2024	307	305.15	305.15	307	301.9	172,624
September 20, 2024	298.5	301.4	301.4	302.05	289.95	283,652
September 19, 2024	308	295.75	292.75	309.95	290.1	405,702
September 18, 2024	312.85	305.85	302.75	314.15	304.6	249,577
September 17, 2024	321.05	311.6	308.44	321.05	309.75	229,710
September 16, 2024	323.85	319.35	316.11	326.7	314.75	233,123
September 13, 2024	316.5	322.55	319.28	331.55	316.45	650,643
September 12, 2024	315.75	315.75	312.55	317.9	309.6	266,236
September 11, 2024	321.2	313.8	310.62	327	312.8	298,040
September 10, 2024	327	320.1	316.85	339.6	317.65	989,285
September 09, 2024	311	322.8	319.53	328.95	305.05	476,482
September 06, 2024	320.5	313.55	313.55	322	311.6	275,394
September 05, 2024	324.4	320.5	320.5	326.45	318.2	180,235
September 04, 2024	317.9	322.8	322.8	325.7	316.3	321,315
September 03, 2024	320	320.35	320.35	321.9	316.55	220,021
September 02, 2024	331.9	318.55	318.55	331.95	317.2	296,705
August 30, 2024	325.8	330.25	330.25	333.7	322.55	368,113
August 29, 2024	332.6	324.35	324.35	338.35	319.95	463,941
August 28, 2024	341.3	331.1	331.1	344.9	329.5	363,035
August 27, 2024	344.9	339.7	339.7	347.45	338.35	338,373
August 26, 2024	354	343.15	343.15	355.45	341.6	512,701
August 23, 2024	352.45	352.7	352.7	362	348.2	1.03M
August 22, 2024	346.5	352.15	352.15	356.15	345.6	1.11M
August 21, 2024	341.35	345.5	345.5	354.45	337.1	2.18M
August 20, 2024	321.3	338.05	338.05	342.4	321	2.95M
August 19, 2024	304.35	318.45	318.45	321	304.35	713,479
August 16, 2024	299.5	302.6	302.6	305	299.5	267,995
August 14, 2024	297	297.1	297.1	302.4	288.05	427,646
August 13, 2024	304.8	294.2	294.2	305	292.9	369,703
August 12, 2024	306.25	304.8	304.8	311.65	300	402,106
August 09, 2024	314	308.3	308.3	315.6	307.1	267,663
August 08, 2024	320.9	311	311	322.45	309.55	372,467
August 07, 2024	316	318.8	318.8	320.2	309.7	416,158
August 06, 2024	315	310	310	329.9	309	1.58M
August 05, 2024	305	304.2	304.2	317.05	298	736,122
August 02, 2024	308	312.9	312.9	318.4	308	435,081
August 01, 2024	315.8	312.3	312.3	327.6	309.55	1.16M
July 31, 2024	323.05	314.35	314.35	323.05	312.95	692,522
July 30, 2024	325	323.6	323.6	330.9	320.55	2.33M
July 29, 2024	288.9	319.6	319.6	330.5	287.05	6.45M
July 26, 2024	282.35	285.5	285.5	290.4	282.35	176,079
July 25, 2024	278.7	282.35	282.35	286.35	278.25	150,720

Rupa & Company Limited (RUPA.NS) NSE