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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	217.3	215.54	215.54	218	214	92,496
June 26, 2025	216.95	216.41	216.41	219.04	215.2	96,853
June 25, 2025	209.3	216.19	216.19	217	209.13	156,584
June 24, 2025	208	207.72	207.72	211.85	207.1	102,084
June 23, 2025	202.2	205.55	205.55	207.25	202.2	65,282
June 20, 2025	206.71	205.2	205.2	207.39	203.68	62,202
June 19, 2025	211.67	205.5	205.5	211.67	203.7	109,580
June 18, 2025	209.87	210.64	210.64	213.19	207.05	77,187
June 17, 2025	213.6	209.87	209.87	217.55	209.31	98,340
June 16, 2025	211	213.87	213.87	214.9	207.34	91,810
June 13, 2025	211.6	211.41	211.41	213.7	209.69	97,708
June 12, 2025	220.8	216.51	216.51	221.55	215.11	106,003
June 11, 2025	218.75	219.81	219.81	224.9	217.04	331,915
June 10, 2025	213.9	217.93	217.93	220.76	212.65	180,308
June 09, 2025	209.88	212.65	212.65	216.5	209.61	162,738
June 06, 2025	210	209.02	209.02	211.26	208.43	89,548
June 05, 2025	209.5	210.06	210.06	213.02	209.35	72,525
June 04, 2025	208.5	209.14	209.14	211.1	206.24	135,377
June 03, 2025	213.8	208.41	208.41	214.7	207.99	83,759
June 02, 2025	212.1	212.26	212.26	213.99	210.01	62,723
May 30, 2025	215.77	212.42	212.42	216.61	211.11	64,842
May 29, 2025	218.08	215.06	215.06	218.66	214.4	70,037
May 28, 2025	212	217	217	218.19	212	138,913
May 27, 2025	214	211.41	211.41	214	210.5	70,735
May 26, 2025	216.44	213.4	213.4	217.34	212.8	107,031
May 23, 2025	218.56	218.33	218.33	220.96	217.03	182,070
May 22, 2025	219	218.71	218.71	226.36	215.5	697,219
May 21, 2025	208.5	211.69	211.69	213.9	203.44	177,815
May 20, 2025	212.85	207.77	207.77	213.8	206.28	99,470
May 19, 2025	211.2	211.46	211.46	214.81	209.54	206,711
May 16, 2025	204.7	209.91	209.91	212.2	202.96	342,625
May 15, 2025	202.65	202.96	202.96	205.99	202.5	116,318
May 14, 2025	201	201.93	201.93	203.2	198.78	90,849
May 13, 2025	194.99	198.37	198.37	199.9	194	107,629
May 12, 2025	189.8	194.88	194.88	195.95	189.8	99,103
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

Rupa & Company Limited (RUPA.NS) NSE