Ruparel Food Products Limited (BOM:511740)
India · Delayed Price · Currency is INR 153.60
+7.30 (4.99%)
At close: Jan 20, 2026
Ruparel Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 4.90% | 1 |
| Jan 22, 2026 | 161.25 | 161.25 | 145.95 | 145.95 | 145.95 | -4.98% | 2 |
| Jan 20, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 4.99% | 1 |
| Jan 19, 2026 | 140.00 | 146.30 | 140.00 | 146.30 | 146.30 | 4.87% | 6 |
| Jan 16, 2026 | 141.00 | 141.00 | 139.50 | 139.50 | 139.50 | -4.97% | 81 |
| Jan 14, 2026 | 146.90 | 146.90 | 146.80 | 146.80 | 146.80 | 4.89% | 2 |
| Jan 13, 2026 | 145.60 | 145.60 | 139.95 | 139.95 | 139.95 | 0.90% | 55 |
| Jan 12, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - | 1 |
| Jan 9, 2026 | 153.30 | 153.30 | 138.70 | 138.70 | 138.70 | -5.00% | 42 |
| Jan 8, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 3.77% | 21 |
| Jan 7, 2026 | 128.25 | 141.00 | 128.25 | 140.70 | 140.70 | 4.22% | 215 |
| Jan 6, 2026 | 134.00 | 148.05 | 134.00 | 135.00 | 135.00 | -4.26% | 355 |
| Jan 5, 2026 | 128.25 | 141.00 | 128.25 | 141.00 | 141.00 | 4.44% | 303 |
| Jan 2, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.33% | 24 |
| Dec 30, 2025 | 118.25 | 130.65 | 118.25 | 130.65 | 130.65 | 4.98% | 45 |
| Dec 29, 2025 | 130.00 | 130.00 | 124.45 | 124.45 | 124.45 | -5.00% | 210 |
| Dec 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.87% | 1 |
| Dec 17, 2025 | 132.15 | 132.15 | 125.30 | 132.15 | 132.15 | 4.96% | 4 |
| Dec 16, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - | 75 |
| Dec 15, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 0.40% | 2 |
| Dec 9, 2025 | 119.15 | 131.65 | 119.15 | 125.40 | 125.40 | - | 2 |
| Dec 8, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - | 100 |
| Dec 4, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.48% | 10 |
| Dec 3, 2025 | 126.05 | 126.05 | 126.00 | 126.00 | 126.00 | -4.94% | 11 |
| Dec 2, 2025 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | -4.98% | 10 |
| Dec 1, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -4.75% | 10 |
| Nov 28, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 4.98% | 1 |
| Nov 27, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 4.97% | 1 |
| Nov 25, 2025 | 136.75 | 139.80 | 132.90 | 132.90 | 132.90 | -4.94% | 153 |
| Nov 24, 2025 | 133.35 | 139.80 | 127.00 | 139.80 | 139.80 | 4.99% | 162 |
| Nov 21, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - | 10 |
| Nov 20, 2025 | 133.15 | 147.15 | 133.15 | 133.15 | 133.15 | -4.99% | 1,201 |
| Nov 17, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - | 501 |
| Nov 14, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - | 39 |
| Nov 13, 2025 | 140.00 | 147.25 | 140.00 | 140.15 | 140.15 | -4.82% | 402 |
| Nov 12, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - | 2 |
| Nov 7, 2025 | 139.90 | 147.25 | 139.90 | 147.25 | 147.25 | - | 118 |
| Nov 6, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -5.00% | 750 |
| Nov 4, 2025 | 155.05 | 155.05 | 155.00 | 155.00 | 155.00 | -4.17% | 101 |
| Nov 3, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - | 1 |
| Oct 31, 2025 | 167.00 | 167.00 | 161.25 | 161.75 | 161.75 | -4.60% | 110 |
| Oct 30, 2025 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - | 3 |
| Oct 29, 2025 | 153.45 | 169.55 | 153.45 | 169.55 | 169.55 | 4.98% | 287 |
| Oct 28, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -5.00% | 28 |
| Oct 27, 2025 | 166.10 | 170.00 | 166.10 | 170.00 | 170.00 | -2.75% | 179 |
| Oct 24, 2025 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -5.00% | 115 |
| Oct 23, 2025 | 183.40 | 184.00 | 183.40 | 184.00 | 184.00 | -4.69% | 201 |
| Oct 13, 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | -1.00% | 10 |
| Sep 25, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 50 |
| Sep 23, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.09% | 1 |