Ruparel Food Products Limited (BOM:511740)
India · Delayed Price · Currency is INR 83.25
-1.99 (-2.33%)
At close: Oct 7, 2026
Ruparel Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 85.50 | 85.50 | 81.00 | 83.25 | 83.25 | -2.33% | 84 |
| Oct 6, 2026 | 80.00 | 85.24 | 80.00 | 85.24 | 85.24 | 4.99% | 91 |
| Oct 5, 2026 | 81.19 | 81.19 | 77.00 | 81.19 | 81.19 | 4.99% | 145 |
| Oct 1, 2026 | 80.01 | 83.79 | 75.81 | 77.33 | 77.33 | -3.10% | 1,835 |
| Sep 30, 2026 | 80.10 | 88.20 | 79.80 | 79.80 | 79.80 | -5.00% | 2,862 |
| Sep 29, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 5.00% | 600 |
| Sep 28, 2026 | 82.00 | 86.10 | 79.90 | 80.00 | 80.00 | -2.44% | 219 |
| Sep 25, 2026 | 89.80 | 89.80 | 82.00 | 82.00 | 82.00 | -4.15% | 205 |
| Sep 24, 2026 | 89.00 | 94.00 | 85.15 | 85.55 | 85.55 | -4.47% | 1,029 |
| Sep 22, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -4.99% | 1 |
| Sep 18, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 4.96% | 19 |
| Sep 16, 2026 | 89.85 | 89.85 | 89.75 | 89.80 | 89.80 | -4.92% | 12 |
| Sep 15, 2026 | 90.50 | 94.60 | 86.10 | 94.45 | 94.45 | 4.36% | 994 |
| Sep 9, 2026 | 97.00 | 97.00 | 90.50 | 90.50 | 90.50 | -4.74% | 101 |
| Sep 8, 2026 | 86.50 | 95.10 | 86.10 | 95.00 | 95.00 | 4.86% | 603 |
| Sep 7, 2026 | 100.05 | 100.05 | 90.55 | 90.60 | 90.60 | -4.93% | 6,267 |
| Sep 4, 2026 | 105.30 | 105.30 | 95.30 | 95.30 | 95.30 | -4.99% | 436 |
| Sep 3, 2026 | 100.00 | 109.20 | 98.80 | 100.30 | 100.30 | -3.56% | 22 |
| Sep 2, 2026 | 104.00 | 114.45 | 104.00 | 104.00 | 104.00 | -4.59% | 77 |
| Sep 1, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.39% | 106 |
| Aug 31, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -5.00% | 26 |
| Aug 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.80% | 1 |
| Aug 27, 2026 | 139.25 | 139.25 | 126.05 | 126.05 | 126.05 | -4.98% | 326 |
| 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 |