Ruparel Food Products Limited (BOM:511740)
India · Delayed Price · Currency is INR 132.65
-6.95 (-4.98%)
At close: Aug 24, 2026
Ruparel Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 146.55 | 146.55 | 132.65 | 132.65 | 132.65 | -4.98% | 117 |
| Aug 20, 2026 | 139.65 | 139.65 | 126.35 | 139.60 | 139.60 | 4.96% | 1,052 |
| Aug 18, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.00% | 15 |
| Aug 14, 2026 | 134.65 | 144.25 | 130.55 | 140.00 | 140.00 | 1.89% | 420 |
| Aug 13, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 4.69% | 7 |
| Aug 12, 2026 | 125.05 | 131.25 | 125.05 | 131.25 | 131.25 | 4.96% | 203 |
| Aug 11, 2026 | 113.15 | 125.05 | 113.15 | 125.05 | 125.05 | 5.00% | 506 |
| Aug 10, 2026 | 124.90 | 124.90 | 119.10 | 119.10 | 119.10 | -4.99% | 55 |
| Aug 7, 2026 | 131.90 | 131.90 | 125.35 | 125.35 | 125.35 | -4.97% | 15 |
| Aug 6, 2026 | 141.60 | 141.60 | 131.90 | 131.90 | 131.90 | -4.97% | 6 |
| Aug 4, 2026 | 142.45 | 142.45 | 128.95 | 138.80 | 138.80 | 2.28% | 508 |
| Aug 3, 2026 | 135.90 | 135.90 | 123.00 | 135.70 | 135.70 | 4.83% | 3 |
| Jul 31, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | 4.99% | 1 |
| Jul 30, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 4.98% | 1 |
| Jul 29, 2026 | 117.45 | 117.45 | 106.35 | 117.45 | 117.45 | 4.96% | 32 |
| Jul 28, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | 400 |
| Jul 27, 2026 | 117.80 | 117.80 | 111.60 | 111.90 | 111.90 | -0.27% | 27 |
| Jul 24, 2026 | 123.30 | 123.30 | 112.20 | 112.20 | 112.20 | -4.92% | 32 |
| Jul 23, 2026 | 117.35 | 118.00 | 117.35 | 118.00 | 118.00 | -4.45% | 24 |
| Jul 22, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -5.00% | 5 |
| Jul 21, 2026 | 130.00 | 131.30 | 130.00 | 130.00 | 130.00 | -4.97% | 173 |
| Jul 20, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - | 10 |
| Jul 17, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -5.00% | 3 |
| Jul 15, 2026 | 133.40 | 144.00 | 133.40 | 144.00 | 144.00 | 2.56% | 76 |
| Jul 14, 2026 | 155.10 | 155.10 | 140.40 | 140.40 | 140.40 | -4.97% | 116 |
| Jul 13, 2026 | 157.50 | 157.50 | 142.50 | 147.75 | 147.75 | -1.50% | 4 |
| Jul 10, 2026 | 155.00 | 162.75 | 150.00 | 150.00 | 150.00 | -3.23% | 52 |
| Jul 9, 2026 | 162.55 | 162.55 | 147.15 | 155.00 | 155.00 | 0.10% | 5 |
| Jul 8, 2026 | 157.00 | 157.00 | 142.35 | 154.85 | 154.85 | 3.37% | 6 |
| Jul 7, 2026 | 153.60 | 153.60 | 149.80 | 149.80 | 149.80 | 2.39% | 44 |
| Jul 6, 2026 | 161.50 | 161.50 | 146.30 | 146.30 | 146.30 | -5.00% | 2 |
| Jul 3, 2026 | 157.00 | 157.00 | 142.50 | 154.00 | 154.00 | 2.67% | 26 |
| Jul 2, 2026 | 154.00 | 154.00 | 139.65 | 150.00 | 150.00 | 2.04% | 60 |
| Jul 1, 2026 | 147.70 | 147.70 | 135.00 | 147.00 | 147.00 | 4.48% | 291 |
| Jun 30, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 5.00% | 1 |
| Jun 29, 2026 | 121.85 | 134.00 | 121.85 | 134.00 | 134.00 | 4.48% | 311 |
| Jun 25, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -5.00% | 123 |
| Jun 23, 2026 | 135.35 | 135.35 | 135.00 | 135.00 | 135.00 | -0.74% | 202 |
| Jun 22, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.90% | 18 |
| Jun 19, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 10 |
| Jun 17, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -4.67% | 175 |
| Jun 15, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1 |
| Jun 12, 2026 | 161.00 | 161.00 | 150.00 | 150.00 | 150.00 | -4.61% | 329 |
| Jun 11, 2026 | 161.00 | 161.00 | 150.10 | 157.25 | 157.25 | -0.47% | 1,001 |
| Jun 10, 2026 | 167.00 | 167.00 | 158.00 | 158.00 | 158.00 | -0.91% | 222 |
| Jun 9, 2026 | 150.40 | 159.45 | 150.40 | 159.45 | 159.45 | 4.97% | 9 |
| Jun 8, 2026 | 154.60 | 154.60 | 151.90 | 151.90 | 151.90 | 3.16% | 31 |
| Jun 5, 2026 | 150.00 | 150.00 | 147.25 | 147.25 | 147.25 | 3.01% | 16 |
| Jun 4, 2026 | 144.60 | 144.60 | 142.95 | 142.95 | 142.95 | 3.77% | 22 |
| Jun 3, 2026 | 142.10 | 152.00 | 137.75 | 137.75 | 137.75 | -5.00% | 91 |