Roopa Industries Limited (BOM:530991)
India · Delayed Price · Currency is INR 43.98
-0.46 (-1.04%)
At close: Jan 21, 2026
Roopa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 45.85 | 45.85 | 44.50 | 44.50 | 44.50 | 0.38% | 21 |
| Jan 22, 2026 | 48.95 | 48.95 | 41.86 | 44.33 | 44.33 | 0.80% | 1,546 |
| Jan 21, 2026 | 46.89 | 46.89 | 41.00 | 43.98 | 43.98 | -1.04% | 2,309 |
| Jan 20, 2026 | 45.60 | 45.60 | 43.50 | 44.44 | 44.44 | -5.39% | 1,998 |
| Jan 19, 2026 | 43.11 | 47.74 | 43.11 | 46.97 | 46.97 | 2.06% | 126 |
| Jan 16, 2026 | 45.60 | 47.66 | 45.10 | 46.02 | 46.02 | -5.56% | 1,906 |
| Jan 13, 2026 | 47.85 | 48.73 | 47.34 | 48.73 | 48.73 | 2.94% | 29 |
| Jan 12, 2026 | 48.24 | 48.24 | 44.01 | 47.34 | 47.34 | -1.37% | 2,336 |
| Jan 9, 2026 | 44.70 | 50.90 | 43.71 | 48.00 | 48.00 | 7.14% | 1,617 |
| Jan 8, 2026 | 43.05 | 47.00 | 43.05 | 44.80 | 44.80 | -0.22% | 1,051 |
| Jan 7, 2026 | 43.00 | 50.00 | 43.00 | 44.90 | 44.90 | 1.88% | 2,290 |
| Jan 6, 2026 | 49.69 | 49.69 | 44.00 | 44.07 | 44.07 | -5.91% | 347 |
| Jan 5, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.89% | 5 |
| Jan 2, 2026 | 43.00 | 47.80 | 43.00 | 47.26 | 47.26 | 6.49% | 4,117 |
| Jan 1, 2026 | 44.04 | 49.09 | 42.55 | 44.38 | 44.38 | 0.77% | 207 |
| Dec 31, 2025 | 47.89 | 47.89 | 44.01 | 44.04 | 44.04 | -4.61% | 175 |
| Dec 30, 2025 | 48.44 | 48.44 | 46.01 | 46.17 | 46.17 | 3.06% | 124 |
| Dec 29, 2025 | 44.00 | 46.00 | 42.99 | 44.80 | 44.80 | 0.16% | 5,174 |
| Dec 26, 2025 | 46.77 | 47.00 | 44.50 | 44.73 | 44.73 | -4.83% | 1,981 |
| Dec 24, 2025 | 49.85 | 49.85 | 45.00 | 47.00 | 47.00 | 1.62% | 1,317 |
| Dec 23, 2025 | 48.69 | 49.25 | 46.00 | 46.25 | 46.25 | -5.98% | 420 |
| Dec 22, 2025 | 46.77 | 49.19 | 45.00 | 49.19 | 49.19 | 5.17% | 152 |
| Dec 19, 2025 | 44.16 | 46.77 | 42.24 | 46.77 | 46.77 | 5.39% | 478 |
| Dec 18, 2025 | 46.34 | 51.95 | 44.05 | 44.38 | 44.38 | 0.38% | 2,516 |
| Dec 17, 2025 | 53.85 | 53.85 | 44.05 | 44.21 | 44.21 | -10.90% | 1,090 |
| Dec 16, 2025 | 48.00 | 49.62 | 47.00 | 49.62 | 49.62 | 4.79% | 214 |
| Dec 15, 2025 | 44.06 | 50.69 | 44.00 | 47.35 | 47.35 | 4.07% | 685 |
| Dec 12, 2025 | 49.94 | 49.94 | 45.50 | 45.50 | 45.50 | -5.93% | 263 |
| Dec 11, 2025 | 45.00 | 48.60 | 44.74 | 48.37 | 48.37 | 7.56% | 695 |
| Dec 10, 2025 | 43.80 | 44.97 | 43.80 | 44.97 | 44.97 | 2.67% | 222 |
| Dec 9, 2025 | 44.35 | 44.35 | 43.80 | 43.80 | 43.80 | 2.72% | 812 |
| Dec 8, 2025 | 44.50 | 44.50 | 41.34 | 42.64 | 42.64 | -4.18% | 2,217 |
| Dec 5, 2025 | 48.50 | 48.50 | 42.11 | 44.50 | 44.50 | -1.83% | 3,164 |
| Dec 4, 2025 | 49.79 | 49.79 | 42.00 | 45.33 | 45.33 | -5.44% | 2,096 |
| Dec 3, 2025 | 49.73 | 49.73 | 46.50 | 47.94 | 47.94 | 2.99% | 146 |
| Dec 2, 2025 | 47.20 | 50.00 | 45.00 | 46.55 | 46.55 | -6.75% | 968 |
| Dec 1, 2025 | 47.40 | 50.35 | 47.00 | 49.92 | 49.92 | 1.30% | 1,011 |
| Nov 28, 2025 | 51.00 | 51.00 | 49.28 | 49.28 | 49.28 | 4.43% | 181 |
| Nov 27, 2025 | 47.56 | 55.70 | 47.10 | 47.19 | 47.19 | -0.78% | 952 |
| Nov 26, 2025 | 48.13 | 48.13 | 47.51 | 47.56 | 47.56 | -1.18% | 358 |
| Nov 25, 2025 | 46.17 | 49.84 | 43.00 | 48.13 | 48.13 | 4.25% | 841 |
| Nov 24, 2025 | 50.59 | 50.59 | 45.81 | 46.17 | 46.17 | -6.46% | 354 |
| Nov 21, 2025 | 50.00 | 50.20 | 49.00 | 49.36 | 49.36 | -1.67% | 939 |
| Nov 20, 2025 | 48.97 | 50.40 | 47.96 | 50.20 | 50.20 | 2.49% | 1,614 |
| Nov 19, 2025 | 48.99 | 48.99 | 47.50 | 48.98 | 48.98 | 3.12% | 598 |
| Nov 18, 2025 | 47.41 | 48.50 | 47.40 | 47.50 | 47.50 | 0.27% | 861 |
| Nov 17, 2025 | 48.01 | 52.00 | 47.21 | 47.37 | 47.37 | -3.66% | 907 |
| Nov 14, 2025 | 49.99 | 51.49 | 49.00 | 49.17 | 49.17 | -1.64% | 827 |
| Nov 13, 2025 | 45.11 | 50.00 | 45.11 | 49.99 | 49.99 | 0.22% | 1,134 |
| Nov 12, 2025 | 49.98 | 49.98 | 48.01 | 49.88 | 49.88 | -0.20% | 1,090 |