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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	188	186.06	186.06	188.16	184.6	96,940
May 08, 2025	188.42	189.79	189.79	195.99	188.42	162,099
May 07, 2025	188.1	188.42	188.42	190.6	184.19	113,553
May 06, 2025	195.53	188.27	188.27	196.68	187	104,358
May 05, 2025	193.84	195.53	195.53	196.34	191.32	63,260
May 02, 2025	196.34	192.59	192.59	196.99	191.6	64,513
April 30, 2025	194.4	196.09	196.09	199.5	191.49	168,713
April 29, 2025	194.34	194.07	194.07	195.38	192.01	48,352
April 28, 2025	191.9	192.45	192.45	194.7	190.36	75,455
April 25, 2025	198.98	192.16	192.16	200.33	191.2	112,193
April 24, 2025	197.06	198.14	198.14	205.29	196.91	243,415
April 23, 2025	198.5	197.06	197.06	200.5	193.48	113,343
April 22, 2025	195.58	198.09	198.09	200.9	193.37	205,065
April 21, 2025	193.2	194.66	194.66	196.42	191.57	119,096
April 17, 2025	192.2	193.06	193.06	196.75	190.68	131,868
April 16, 2025	190	191.86	191.86	193.76	190	63,363
April 15, 2025	185.97	189.6	189.6	192.34	185.97	132,964
April 11, 2025	183.45	184.23	184.23	186.99	183.45	50,277
April 09, 2025	181.5	181.34	181.34	183.89	179.34	31,162
April 08, 2025	183.35	182.85	182.85	186.68	180.6	87,564
April 07, 2025	180.2	179.87	179.87	183.9	174.8	189,317
April 04, 2025	191.15	188.55	188.55	192.8	182.16	189,311
April 03, 2025	187.3	191.56	191.56	192.99	186.11	168,741
April 02, 2025	188	186.28	186.28	188.39	182.8	106,211
April 01, 2025	178	187.47	187.47	190	178	240,136
March 28, 2025	180	180.62	180.62	183.58	179.03	346,103
March 27, 2025	180	180.62	180.62	183.58	179.03	346,110
March 26, 2025	187.95	180.35	180.35	190.81	180	252,456
March 25, 2025	192.9	186.1	186.1	194.02	185.25	225,441
March 24, 2025	195	191.88	191.88	196.89	191.35	182,889
March 21, 2025	191	193.51	193.51	197.98	190.8	253,664
March 20, 2025	187.9	190.9	190.9	192.25	186	180,664
March 19, 2025	183	187.2	187.2	188	182.38	226,005
March 18, 2025	174.81	180.68	180.68	182	174.81	193,986
March 17, 2025	180	174.77	174.77	180.78	173.55	268,123
March 13, 2025	184.35	178.93	178.93	185.25	178.01	156,947
March 12, 2025	187.4	183.12	183.12	187.4	180.66	184,817
March 11, 2025	188	185.53	185.53	189.01	182.15	130,570
March 10, 2025	199	189.74	189.74	199.9	188.05	111,356
March 07, 2025	195.9	197.35	197.35	199.66	195.15	141,828
March 06, 2025	194	193.82	193.82	198.3	192.16	200,973
March 05, 2025	185	189.6	189.6	192.01	182.4	143,256
March 04, 2025	185	189.6	189.6	192.01	182.4	143,262
March 03, 2025	192.85	186.1	186.1	193.65	180.3	141,719
February 28, 2025	194.3	190.63	190.63	196.33	187.11	150,671
February 27, 2025	205	194.19	194.19	205.9	193.11	174,643
February 25, 2025	206	203.01	203.01	207.5	202	97,669
February 24, 2025	205.9	205.92	205.92	208.5	201	74,854
February 21, 2025	211	205.53	205.53	213.9	204.23	138,160
February 20, 2025	206.5	211.43	211.43	212.5	206.5	74,843
February 19, 2025	203	206.4	206.4	214.39	202	113,987
February 18, 2025	210	205.46	205.46	211.16	203.99	101,308
February 17, 2025	207	209.64	209.64	211.03	201.63	100,490
February 14, 2025	214	210.21	210.21	214.99	207.04	83,761
February 13, 2025	214.99	212.4	212.4	216.3	210.61	73,185
February 12, 2025	217.59	213.69	213.69	217.59	210.06	85,924
February 11, 2025	222.3	217.59	217.59	222.7	215	70,701
February 10, 2025	227.5	222.27	222.27	229.01	220	123,863
February 07, 2025	232.2	229.62	229.62	238.05	227.08	119,926
February 06, 2025	232.5	230.64	230.64	232.5	225.05	48,766

Rupa & Company Limited (RUPA.NS) NSE