Roopa Industries Limited (BOM:530991)
India · Delayed Price · Currency is INR 48.00
-0.36 (-0.74%)
At close: Aug 18, 2026
Roopa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 48.36 | 48.37 | 46.41 | 48.00 | 48.00 | -0.74% | 210 |
| Aug 17, 2026 | 49.99 | 49.99 | 45.01 | 48.36 | 48.36 | -0.64% | 1,272 |
| Aug 14, 2026 | 48.08 | 48.67 | 45.00 | 48.67 | 48.67 | -0.63% | 668 |
| Aug 13, 2026 | 46.44 | 49.94 | 45.05 | 48.98 | 48.98 | 8.43% | 883 |
| Aug 12, 2026 | 46.40 | 46.46 | 44.06 | 45.17 | 45.17 | -3.44% | 822 |
| Aug 11, 2026 | 47.70 | 47.70 | 46.00 | 46.78 | 46.78 | -1.12% | 569 |
| Aug 10, 2026 | 50.70 | 50.70 | 46.20 | 47.31 | 47.31 | -6.85% | 3,838 |
| Aug 7, 2026 | 47.50 | 50.79 | 47.50 | 50.79 | 50.79 | 5.59% | 852 |
| Aug 6, 2026 | 51.00 | 51.00 | 47.45 | 48.10 | 48.10 | -1.54% | 12 |
| Aug 5, 2026 | 47.40 | 51.99 | 46.95 | 48.85 | 48.85 | -2.26% | 102 |
| Aug 4, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 1 |
| Aug 3, 2026 | 50.00 | 50.00 | 47.14 | 49.98 | 49.98 | -0.04% | 538 |
| Jul 31, 2026 | 52.00 | 52.00 | 48.50 | 50.00 | 50.00 | 4.12% | 28 |
| Jul 30, 2026 | 50.40 | 50.40 | 47.71 | 48.02 | 48.02 | -5.82% | 199 |
| Jul 28, 2026 | 53.60 | 53.60 | 47.48 | 50.99 | 50.99 | 2.49% | 331 |
| Jul 27, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 202 |
| Jul 22, 2026 | 50.99 | 50.99 | 49.75 | 49.75 | 49.75 | 3.67% | 13 |
| Jul 21, 2026 | 47.70 | 50.96 | 47.11 | 47.99 | 47.99 | -4.00% | 21 |
| Jul 20, 2026 | 45.80 | 49.99 | 40.00 | 49.99 | 49.99 | 2.08% | 929 |
| Jul 17, 2026 | 49.80 | 50.86 | 48.94 | 48.97 | 48.97 | 1.87% | 349 |
| Jul 16, 2026 | 52.70 | 52.70 | 47.31 | 48.07 | 48.07 | -1.86% | 1,349 |
| Jul 15, 2026 | 53.26 | 53.26 | 48.30 | 48.98 | 48.98 | -7.13% | 868 |
| Jul 14, 2026 | 48.00 | 53.00 | 48.00 | 52.74 | 52.74 | 3.43% | 1,052 |
| Jul 13, 2026 | 46.65 | 51.01 | 46.65 | 50.99 | 50.99 | 9.30% | 546 |
| Jul 10, 2026 | 45.14 | 49.00 | 45.14 | 46.65 | 46.65 | -2.59% | 1,225 |
| Jul 9, 2026 | 49.00 | 49.00 | 46.61 | 47.89 | 47.89 | -2.76% | 626 |
| Jul 8, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.71% | 3 |
| Jul 7, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.78% | 1 |
| Jul 6, 2026 | 49.50 | 49.99 | 47.15 | 49.99 | 49.99 | - | 820 |
| Jul 3, 2026 | 50.99 | 52.93 | 48.10 | 49.99 | 49.99 | -1.98% | 1,259 |
| Jul 2, 2026 | 50.08 | 51.00 | 50.08 | 51.00 | 51.00 | 1.82% | 1,389 |
| Jul 1, 2026 | 45.11 | 50.10 | 45.11 | 50.09 | 50.09 | -1.49% | 333 |
| Jun 30, 2026 | 47.55 | 50.97 | 47.55 | 50.85 | 50.85 | 6.94% | 371 |
| Jun 29, 2026 | 51.00 | 51.00 | 47.55 | 47.55 | 47.55 | -0.17% | 610 |
| Jun 25, 2026 | 48.85 | 48.85 | 45.11 | 47.63 | 47.63 | -2.04% | 1,498 |
| Jun 24, 2026 | 54.78 | 54.78 | 48.50 | 48.62 | 48.62 | 0.64% | 1,248 |
| Jun 23, 2026 | 50.31 | 50.40 | 48.31 | 48.31 | 48.31 | -3.96% | 519 |
| Jun 22, 2026 | 53.94 | 53.94 | 50.25 | 50.30 | 50.30 | 1.51% | 194 |
| Jun 19, 2026 | 49.69 | 54.77 | 49.55 | 49.55 | 49.55 | -1.29% | 1,238 |
| Jun 18, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.55% | 497 |
| Jun 17, 2026 | 51.00 | 51.00 | 49.55 | 50.99 | 50.99 | -1.85% | 272 |
| Jun 16, 2026 | 49.79 | 54.01 | 49.22 | 51.95 | 51.95 | 6.96% | 2,423 |
| Jun 15, 2026 | 49.98 | 49.98 | 47.50 | 48.57 | 48.57 | 2.71% | 1,057 |
| Jun 12, 2026 | 46.42 | 49.87 | 46.42 | 47.29 | 47.29 | 1.90% | 270 |
| Jun 11, 2026 | 47.11 | 47.92 | 45.11 | 46.41 | 46.41 | -4.99% | 3,442 |
| Jun 10, 2026 | 47.50 | 48.99 | 47.50 | 48.85 | 48.85 | -0.31% | 42 |
| Jun 9, 2026 | 47.00 | 54.90 | 47.00 | 49.00 | 49.00 | 3.66% | 738 |
| Jun 8, 2026 | 50.40 | 50.40 | 47.01 | 47.27 | 47.27 | -4.51% | 563 |
| Jun 5, 2026 | 53.40 | 53.40 | 47.00 | 49.50 | 49.50 | 3.08% | 2,090 |
| Jun 4, 2026 | 49.40 | 51.95 | 47.61 | 48.02 | 48.02 | -8.50% | 1,341 |