Roopa Industries Limited (BOM:530991)
India · Delayed Price · Currency is INR 50.99
-0.96 (-1.85%)
At close: Jun 17, 2026
Roopa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |