Rupa & Company Limited (BOM:533552)
India · Delayed Price · Currency is INR 152.85
-0.80 (-0.52%)
At close: May 8, 2026
Rupa & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 151.05 | 152.00 | 149.60 | 150.65 | 150.65 | -1.44% | 10,932 |
| May 8, 2026 | 153.05 | 154.80 | 151.80 | 152.85 | 152.85 | -0.52% | 4,539 |
| May 7, 2026 | 151.55 | 155.65 | 150.25 | 153.65 | 153.65 | 2.13% | 15,925 |
| May 6, 2026 | 151.35 | 151.35 | 149.45 | 150.45 | 150.45 | 0.74% | 4,927 |
| May 5, 2026 | 151.50 | 151.60 | 149.00 | 149.35 | 149.35 | -2.23% | 7,167 |
| May 4, 2026 | 152.40 | 155.50 | 150.30 | 152.75 | 152.75 | 0.36% | 12,471 |
| Apr 30, 2026 | 150.00 | 153.55 | 143.50 | 152.20 | 152.20 | 1.00% | 19,904 |
| Apr 29, 2026 | 152.55 | 155.55 | 150.05 | 150.70 | 150.70 | -1.34% | 13,803 |
| Apr 28, 2026 | 154.85 | 159.80 | 152.00 | 152.75 | 152.75 | -2.15% | 19,404 |
| Apr 27, 2026 | 155.70 | 159.30 | 155.00 | 156.10 | 156.10 | -0.48% | 24,551 |
| Apr 24, 2026 | 173.20 | 175.70 | 154.85 | 156.85 | 156.85 | -7.90% | 173,098 |
| Apr 23, 2026 | 145.15 | 174.10 | 145.15 | 170.30 | 170.30 | 17.37% | 578,558 |
| Apr 22, 2026 | 143.00 | 146.50 | 142.10 | 145.10 | 145.10 | 1.22% | 9,401 |
| Apr 21, 2026 | 141.75 | 144.75 | 141.75 | 143.35 | 143.35 | 0.17% | 5,833 |
| Apr 20, 2026 | 144.70 | 144.70 | 139.95 | 143.10 | 143.10 | 0.49% | 8,460 |
| Apr 17, 2026 | 140.45 | 144.30 | 140.45 | 142.40 | 142.40 | 1.21% | 8,083 |
| Apr 16, 2026 | 143.50 | 143.70 | 136.65 | 140.70 | 140.70 | -0.85% | 84,516 |
| Apr 15, 2026 | 139.85 | 143.35 | 138.40 | 141.90 | 141.90 | 4.22% | 13,848 |
| Apr 13, 2026 | 132.00 | 137.90 | 130.40 | 136.15 | 136.15 | 1.34% | 10,133 |
| Apr 10, 2026 | 133.80 | 136.10 | 133.80 | 134.35 | 134.35 | 1.90% | 11,444 |
| Apr 9, 2026 | 135.00 | 136.00 | 130.55 | 131.85 | 131.85 | -2.12% | 12,567 |
| Apr 8, 2026 | 133.55 | 136.05 | 131.45 | 134.70 | 134.70 | 4.14% | 17,276 |
| Apr 7, 2026 | 123.35 | 132.95 | 122.00 | 129.35 | 129.35 | 2.58% | 76,878 |
| Apr 6, 2026 | 123.00 | 126.95 | 121.05 | 126.10 | 126.10 | 3.02% | 8,517 |
| Apr 2, 2026 | 117.25 | 122.95 | 116.00 | 122.40 | 122.40 | 2.51% | 7,267 |
| Apr 1, 2026 | 112.20 | 120.00 | 112.20 | 119.40 | 119.40 | 7.66% | 14,125 |
| Mar 30, 2026 | 111.00 | 116.95 | 109.50 | 110.90 | 110.90 | -3.57% | 29,440 |
| Mar 27, 2026 | 120.25 | 120.25 | 113.85 | 115.00 | 115.00 | -4.76% | 20,368 |
| Mar 25, 2026 | 123.40 | 124.45 | 120.20 | 120.75 | 120.75 | 0.04% | 10,961 |
| Mar 24, 2026 | 123.50 | 123.50 | 118.85 | 120.70 | 120.70 | 2.33% | 71,222 |
| Mar 23, 2026 | 122.05 | 123.00 | 116.50 | 117.95 | 117.95 | -4.88% | 17,845 |
| Mar 20, 2026 | 123.55 | 124.85 | 122.75 | 124.00 | 124.00 | 1.76% | 8,733 |
| Mar 19, 2026 | 126.00 | 126.00 | 121.50 | 121.85 | 121.85 | -4.17% | 15,421 |
| Mar 18, 2026 | 124.00 | 127.70 | 124.00 | 127.15 | 127.15 | 2.54% | 11,904 |
| Mar 17, 2026 | 123.00 | 124.20 | 121.60 | 124.00 | 124.00 | 1.39% | 8,716 |
| Mar 16, 2026 | 125.60 | 127.00 | 121.05 | 122.30 | 122.30 | -3.36% | 9,000 |
| Mar 13, 2026 | 128.30 | 129.00 | 125.25 | 126.55 | 126.55 | -1.33% | 9,164 |
| Mar 12, 2026 | 130.00 | 131.10 | 127.80 | 128.25 | 128.25 | -1.42% | 7,782 |
| Mar 11, 2026 | 132.00 | 134.00 | 129.65 | 130.10 | 130.10 | -1.48% | 7,886 |
| Mar 10, 2026 | 131.05 | 133.75 | 129.10 | 132.05 | 132.05 | 1.15% | 5,603 |
| Mar 9, 2026 | 133.50 | 133.50 | 129.90 | 130.55 | 130.55 | -3.15% | 4,360 |
| Mar 6, 2026 | 136.00 | 136.95 | 134.05 | 134.80 | 134.80 | -2.03% | 3,862 |
| Mar 5, 2026 | 137.00 | 138.80 | 136.40 | 137.60 | 137.60 | 0.04% | 2,409 |
| Mar 4, 2026 | 134.35 | 138.75 | 131.20 | 137.55 | 137.55 | 2.31% | 4,644 |
| Mar 2, 2026 | 137.00 | 137.60 | 133.95 | 134.45 | 134.45 | -2.68% | 9,146 |
| Feb 27, 2026 | 141.00 | 141.00 | 138.00 | 138.15 | 138.15 | -1.71% | 8,804 |
| Feb 26, 2026 | 137.55 | 141.00 | 137.55 | 140.55 | 140.55 | 1.52% | 3,377 |
| Feb 25, 2026 | 141.00 | 141.30 | 138.05 | 138.45 | 138.45 | -1.74% | 5,412 |
| Feb 24, 2026 | 141.00 | 142.15 | 139.80 | 140.90 | 140.90 | -0.53% | 6,283 |
| Feb 23, 2026 | 144.00 | 144.50 | 141.55 | 141.65 | 141.65 | -1.32% | 5,071 |