Roopa Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	52.48	52.48	52.48	52.48	52.48	-	2
Jun 2, 2026	52.45	52.64	52.24	52.48	52.48	-0.79%	1,054
Jun 1, 2026	52.00	53.00	49.66	52.90	52.90	2.66%	1,208
May 27, 2026	51.60	51.60	50.00	51.53	51.53	-0.14%	830
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