Roopa Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	54.51	54.51	50.06	51.60	51.60	-4.41%	556
May 25, 2026	51.03	53.98	51.03	53.98	53.98	5.78%	4
May 22, 2026	51.02	51.03	51.02	51.03	51.03	-5.45%	35
May 21, 2026	50.01	54.89	50.01	53.97	53.97	2.84%	409
May 20, 2026	52.50	52.50	52.48	52.48	52.48	-2.71%	8
May 19, 2026	54.24	54.24	50.87	53.94	53.94	0.35%	79
May 18, 2026	51.84	53.98	51.05	53.75	53.75	-0.92%	14
May 15, 2026	52.40	54.25	52.40	54.25	54.25	-1.04%	953
May 14, 2026	54.89	54.89	54.82	54.82	54.82	-0.22%	60
May 13, 2026	55.50	55.50	54.94	54.94	54.94	3.72%	88
May 12, 2026	58.24	58.24	52.00	52.97	52.97	-0.21%	3,171
May 11, 2026	55.98	55.98	53.05	53.08	53.08	0.59%	203
May 8, 2026	54.27	57.79	52.50	52.77	52.77	-2.28%	3,048
May 7, 2026	54.00	54.00	53.00	54.00	54.00	-0.77%	4,765
May 6, 2026	54.82	57.96	53.20	54.42	54.42	-0.42%	6,102
May 5, 2026	58.94	58.94	54.00	54.65	54.65	-7.37%	1,693
May 4, 2026	59.99	59.99	53.24	59.00	59.00	-2.45%	1,633
Apr 30, 2026	60.00	63.40	59.30	60.48	60.48	4.67%	11,120
Apr 29, 2026	57.90	57.90	57.77	57.78	57.78	2.10%	251
Apr 28, 2026	56.25	60.00	54.90	56.59	56.59	4.33%	6,848
Apr 27, 2026	54.23	57.99	54.10	54.24	54.24	-1.79%	2,847
Apr 24, 2026	55.99	58.00	54.80	55.23	55.23	0.60%	8,751
Apr 23, 2026	58.00	58.00	53.10	54.90	54.90	-2.00%	12,468
Apr 22, 2026	53.70	58.90	53.60	56.02	56.02	1.95%	10,339
Apr 21, 2026	54.00	54.95	53.70	54.95	54.95	-0.09%	1,168
Apr 20, 2026	53.46	57.99	52.50	55.00	55.00	1.85%	1,437
Apr 17, 2026	57.50	57.75	53.70	54.00	54.00	-	1,309
Apr 16, 2026	53.75	54.00	53.75	54.00	54.00	0.47%	1,555
Apr 15, 2026	52.99	55.00	52.91	53.75	53.75	7.91%	4,109
Apr 13, 2026	49.90	49.90	48.10	49.81	49.81	-0.18%	3,112
Apr 10, 2026	49.70	49.95	48.00	49.90	49.90	2.40%	901
Apr 9, 2026	48.00	49.00	46.01	48.73	48.73	1.52%	2,959
Apr 8, 2026	53.44	53.44	48.00	48.00	48.00	3.85%	110
Apr 7, 2026	46.00	51.00	44.00	46.22	46.22	-1.66%	1,537
Apr 6, 2026	46.99	47.00	45.94	47.00	47.00	5.67%	1,264
Apr 2, 2026	44.99	44.99	42.00	44.48	44.48	5.20%	1,589
Apr 1, 2026	43.47	43.47	39.00	42.28	42.28	7.88%	428
Mar 30, 2026	38.10	41.74	38.10	39.19	39.19	-2.59%	1,048
Mar 27, 2026	45.00	45.00	39.50	40.23	40.23	-7.15%	4,852
Mar 25, 2026	44.35	47.49	43.28	43.33	43.33	0.14%	5,741
Mar 24, 2026	44.70	48.79	42.56	43.27	43.27	-3.65%	5,251
Mar 23, 2026	55.00	57.99	43.50	44.91	44.91	-12.40%	16,817
Mar 20, 2026	48.24	51.27	44.98	51.27	51.27	19.99%	13,705
Mar 19, 2026	44.55	44.55	41.50	42.73	42.73	-2.78%	3
Mar 18, 2026	42.00	44.00	39.35	43.95	43.95	-0.11%	3,540
Mar 17, 2026	44.40	44.40	42.02	44.00	44.00	-0.90%	585
Mar 16, 2026	44.50	44.50	44.40	44.40	44.40	-1.33%	114
Mar 13, 2026	45.00	45.00	45.00	45.00	45.00	-2.32%	20
Mar 12, 2026	45.74	46.50	44.99	46.07	46.07	6.15%	1,274
Mar 11, 2026	42.00	46.00	42.00	43.40	43.40	-3.34%	68