Rupa & Company Limited (BOM:533552)
India · Delayed Price · Currency is INR 152.30
-0.30 (-0.20%)
At close: Jan 21, 2026
Rupa & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 179.95 | 179.95 | 152.00 | 153.25 | 153.25 | 0.62% | 2,247 |
| Jan 21, 2026 | 152.25 | 153.55 | 150.00 | 152.30 | 152.30 | -0.20% | 2,824 |
| Jan 20, 2026 | 156.00 | 156.00 | 152.25 | 152.60 | 152.60 | -1.74% | 3,504 |
| Jan 19, 2026 | 157.00 | 157.00 | 154.85 | 155.30 | 155.30 | -1.62% | 3,715 |
| Jan 16, 2026 | 159.40 | 159.40 | 157.50 | 157.85 | 157.85 | -0.60% | 2,647 |
| Jan 14, 2026 | 157.55 | 159.15 | 157.00 | 158.80 | 158.80 | 0.03% | 4,704 |
| Jan 13, 2026 | 161.30 | 161.35 | 158.30 | 158.75 | 158.75 | -1.15% | 2,769 |
| Jan 12, 2026 | 161.80 | 161.80 | 158.45 | 160.60 | 160.60 | -0.59% | 3,653 |
| Jan 9, 2026 | 165.05 | 165.05 | 161.00 | 161.55 | 161.55 | -2.39% | 4,740 |
| Jan 8, 2026 | 166.20 | 174.00 | 165.05 | 165.50 | 165.50 | -0.39% | 15,189 |
| Jan 7, 2026 | 194.00 | 194.00 | 163.55 | 166.15 | 166.15 | 2.25% | 20,996 |
| Jan 6, 2026 | 160.85 | 162.90 | 160.00 | 162.50 | 162.50 | 1.40% | 20,652 |
| Jan 5, 2026 | 160.10 | 162.25 | 159.30 | 160.25 | 160.25 | -0.80% | 2,820 |
| Jan 2, 2026 | 160.05 | 162.15 | 159.70 | 161.55 | 161.55 | 0.44% | 2,903 |
| Jan 1, 2026 | 160.00 | 161.60 | 159.45 | 160.85 | 160.85 | 0.56% | 2,301 |
| Dec 31, 2025 | 158.65 | 160.15 | 158.20 | 159.95 | 159.95 | 1.36% | 1,888 |
| Dec 30, 2025 | 158.75 | 159.50 | 156.95 | 157.80 | 157.80 | -0.75% | 1,465 |
| Dec 29, 2025 | 158.10 | 161.50 | 158.00 | 159.00 | 159.00 | -1.76% | 2,837 |
| Dec 26, 2025 | 162.20 | 162.40 | 161.20 | 161.85 | 161.85 | -0.22% | 3,192 |
| Dec 24, 2025 | 163.80 | 164.30 | 162.00 | 162.20 | 162.20 | -1.10% | 4,127 |
| Dec 23, 2025 | 163.00 | 164.65 | 162.70 | 164.00 | 164.00 | 0.61% | 2,543 |
| Dec 22, 2025 | 162.15 | 163.45 | 161.55 | 163.00 | 163.00 | 0.84% | 2,966 |
| Dec 19, 2025 | 160.60 | 162.30 | 160.40 | 161.65 | 161.65 | 0.69% | 487 |
| Dec 18, 2025 | 162.00 | 162.00 | 158.90 | 160.55 | 160.55 | -0.62% | 2,750 |
| Dec 17, 2025 | 162.05 | 162.35 | 160.95 | 161.55 | 161.55 | -0.55% | 9,668 |
| Dec 16, 2025 | 162.35 | 163.15 | 161.50 | 162.45 | 162.45 | -0.18% | 3,264 |
| Dec 15, 2025 | 163.00 | 163.50 | 161.50 | 162.75 | 162.75 | 0.37% | 2,866 |
| Dec 12, 2025 | 162.00 | 164.55 | 161.15 | 162.15 | 162.15 | 0.12% | 4,643 |
| Dec 11, 2025 | 160.00 | 162.95 | 159.00 | 161.95 | 161.95 | 0.50% | 3,629 |
| Dec 10, 2025 | 161.90 | 164.00 | 160.00 | 161.15 | 161.15 | -1.35% | 8,766 |
| Dec 9, 2025 | 162.25 | 164.00 | 159.50 | 163.35 | 163.35 | 0.68% | 4,057 |
| Dec 8, 2025 | 166.95 | 167.55 | 161.80 | 162.25 | 162.25 | -3.05% | 4,581 |
| Dec 5, 2025 | 166.90 | 171.70 | 166.65 | 167.35 | 167.35 | -1.01% | 4,866 |
| Dec 4, 2025 | 170.05 | 170.05 | 167.55 | 169.05 | 169.05 | - | 1,574 |
| Dec 3, 2025 | 171.80 | 171.80 | 169.00 | 169.05 | 169.05 | -1.57% | 3,168 |
| Dec 2, 2025 | 173.50 | 173.50 | 170.70 | 171.75 | 171.75 | -0.98% | 1,782 |
| Dec 1, 2025 | 175.20 | 176.30 | 173.10 | 173.45 | 173.45 | -1.11% | 2,539 |
| Nov 28, 2025 | 176.15 | 176.15 | 174.40 | 175.40 | 175.40 | -0.54% | 1,483 |
| Nov 27, 2025 | 175.30 | 176.70 | 175.00 | 176.35 | 176.35 | 1.32% | 1,603 |
| Nov 26, 2025 | 172.75 | 174.85 | 172.75 | 174.05 | 174.05 | 0.43% | 15,646 |
| Nov 25, 2025 | 171.40 | 173.95 | 171.40 | 173.30 | 173.30 | 1.11% | 2,844 |
| Nov 24, 2025 | 179.65 | 180.45 | 170.00 | 171.40 | 171.40 | -4.00% | 11,462 |
| Nov 21, 2025 | 177.50 | 180.35 | 176.15 | 178.55 | 178.55 | 0.59% | 6,185 |
| Nov 20, 2025 | 186.50 | 190.15 | 174.00 | 177.50 | 177.50 | -6.21% | 47,728 |
| Nov 19, 2025 | 193.50 | 193.50 | 188.35 | 189.25 | 189.25 | -2.17% | 3,391 |
| Nov 18, 2025 | 194.20 | 195.15 | 192.35 | 193.45 | 193.45 | -0.03% | 1,382 |
| Nov 17, 2025 | 192.00 | 196.95 | 192.00 | 193.50 | 193.50 | -1.85% | 1,943 |
| Nov 14, 2025 | 197.80 | 198.75 | 196.55 | 197.15 | 197.15 | 0.61% | 1,280 |
| Nov 13, 2025 | 200.00 | 205.25 | 195.55 | 195.95 | 195.95 | -1.43% | 15,215 |
| Nov 12, 2025 | 202.65 | 202.65 | 197.85 | 198.80 | 198.80 | -1.12% | 3,975 |