Roopa Industries Limited (BOM:530991)
India · Delayed Price · Currency is INR 46.90
+1.00 (2.18%)
At close: Oct 1, 2026
Roopa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 47.50 | 48.50 | 43.78 | 46.90 | 46.90 | 2.18% | 3,467 |
| Sep 30, 2026 | 45.22 | 45.90 | 44.00 | 45.90 | 45.90 | 2.00% | 220 |
| Sep 29, 2026 | 44.50 | 45.70 | 42.36 | 45.00 | 45.00 | 0.04% | 1,959 |
| Sep 28, 2026 | 46.29 | 46.29 | 41.84 | 44.98 | 44.98 | -1.58% | 533 |
| Sep 25, 2026 | 46.00 | 46.00 | 42.55 | 45.70 | 45.70 | 1.56% | 34 |
| Sep 24, 2026 | 46.85 | 46.85 | 43.20 | 45.00 | 45.00 | 0.18% | 401 |
| Sep 23, 2026 | 43.00 | 45.00 | 43.00 | 44.92 | 44.92 | 4.08% | 3,167 |
| Sep 22, 2026 | 42.95 | 44.50 | 40.71 | 43.16 | 43.16 | 0.51% | 1,162 |
| Sep 21, 2026 | 44.00 | 45.40 | 41.60 | 42.94 | 42.94 | -2.65% | 3,134 |
| Sep 18, 2026 | 44.97 | 45.50 | 44.00 | 44.11 | 44.11 | 0.27% | 122 |
| Sep 17, 2026 | 44.00 | 44.00 | 41.20 | 43.99 | 43.99 | 2.06% | 2,865 |
| Sep 16, 2026 | 43.40 | 44.99 | 42.00 | 43.10 | 43.10 | -1.58% | 1,210 |
| Sep 15, 2026 | 46.50 | 46.50 | 43.30 | 43.79 | 43.79 | -4.80% | 1,388 |
| Sep 11, 2026 | 48.85 | 48.85 | 44.70 | 46.00 | 46.00 | 0.46% | 4,558 |
| Sep 10, 2026 | 45.84 | 46.25 | 43.40 | 45.79 | 45.79 | -0.09% | 2,368 |
| Sep 9, 2026 | 47.00 | 47.00 | 45.82 | 45.83 | 45.83 | -2.53% | 1,845 |
| Sep 8, 2026 | 50.00 | 50.00 | 46.99 | 47.02 | 47.02 | -3.29% | 2,485 |
| Sep 7, 2026 | 49.00 | 49.00 | 45.08 | 48.62 | 48.62 | -1.68% | 1,517 |
| Sep 4, 2026 | 49.75 | 49.75 | 49.45 | 49.45 | 49.45 | -0.60% | 3 |
| Sep 1, 2026 | 52.20 | 52.20 | 49.75 | 49.75 | 49.75 | 3.65% | 352 |
| Aug 31, 2026 | 49.48 | 49.48 | 47.00 | 48.00 | 48.00 | -0.12% | 142 |
| Aug 28, 2026 | 47.51 | 48.99 | 47.10 | 48.06 | 48.06 | -3.49% | 888 |
| Aug 27, 2026 | 52.50 | 52.50 | 47.00 | 49.80 | 49.80 | -4.96% | 1,875 |
| Aug 26, 2026 | 53.90 | 53.90 | 52.40 | 52.40 | 52.40 | 2.75% | 50 |
| Aug 25, 2026 | 51.11 | 51.11 | 50.80 | 51.00 | 51.00 | 0.28% | 872 |
| Aug 24, 2026 | 47.80 | 52.98 | 45.00 | 50.86 | 50.86 | 9.49% | 2,115 |
| Aug 21, 2026 | 49.00 | 49.00 | 46.00 | 46.45 | 46.45 | -3.23% | 140 |
| Aug 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 4 |
| 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 |