Roopa Industries Limited (BOM:530991)
India · Delayed Price · Currency is INR 54.42
-0.23 (-0.42%)
At close: May 6, 2026
Roopa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 46.77 | 46.77 | 40.01 | 44.90 | 44.90 | 2.05% | 315 |
| Mar 9, 2026 | 41.56 | 44.00 | 41.55 | 44.00 | 44.00 | 3.21% | 598 |
| Mar 6, 2026 | 43.00 | 47.00 | 41.00 | 42.63 | 42.63 | 2.25% | 3,115 |
| Mar 5, 2026 | 43.20 | 45.84 | 41.61 | 41.69 | 41.69 | -0.38% | 628 |
| Mar 4, 2026 | 48.00 | 48.00 | 41.22 | 41.85 | 41.85 | -10.77% | 2,028 |
| Mar 2, 2026 | 48.90 | 48.90 | 44.50 | 46.90 | 46.90 | 2.47% | 450 |
| Feb 27, 2026 | 47.50 | 47.50 | 45.75 | 45.77 | 45.77 | 2.28% | 769 |
| Feb 26, 2026 | 43.01 | 47.64 | 43.00 | 44.75 | 44.75 | 1.06% | 2,343 |
| Feb 25, 2026 | 49.54 | 49.54 | 42.26 | 44.28 | 44.28 | 3.12% | 793 |
| Feb 24, 2026 | 43.65 | 48.99 | 42.45 | 42.94 | 42.94 | -3.51% | 2,863 |
| Feb 23, 2026 | 45.30 | 45.30 | 44.50 | 44.50 | 44.50 | 0.27% | 25 |
| Feb 20, 2026 | 45.00 | 48.94 | 43.90 | 44.38 | 44.38 | -5.49% | 3,094 |
| Feb 19, 2026 | 47.00 | 47.00 | 44.25 | 46.96 | 46.96 | -3.18% | 564 |