Rupa & Company Limited (BOM:533552)
India · Delayed Price · Currency is INR 150.95
-1.10 (-0.72%)
At close: Aug 25, 2026
Rupa & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 153.45 | 154.10 | 150.00 | 150.95 | 150.95 | -0.72% | 4,332 |
| Aug 24, 2026 | 153.85 | 154.50 | 151.40 | 152.05 | 152.05 | -0.72% | 2,662 |
| Aug 21, 2026 | 155.30 | 156.00 | 152.70 | 153.15 | 153.15 | -1.42% | 7,654 |
| Aug 20, 2026 | 150.40 | 159.45 | 149.55 | 155.35 | 155.35 | 3.29% | 25,066 |
| Aug 19, 2026 | 150.00 | 151.15 | 149.60 | 150.40 | 150.40 | 0.50% | 3,216 |
| Aug 18, 2026 | 149.15 | 151.65 | 149.05 | 149.65 | 149.65 | 0.50% | 6,160 |
| Aug 17, 2026 | 150.90 | 151.55 | 148.50 | 148.90 | 148.90 | -1.33% | 3,620 |
| Aug 14, 2026 | 153.70 | 153.70 | 149.75 | 150.90 | 150.90 | -1.73% | 20,308 |
| Aug 13, 2026 | 156.00 | 156.75 | 153.10 | 153.55 | 153.55 | -1.57% | 6,506 |
| Aug 12, 2026 | 158.60 | 161.05 | 154.65 | 156.00 | 156.00 | -1.64% | 12,569 |
| Aug 11, 2026 | 163.00 | 163.70 | 158.05 | 158.60 | 158.60 | -4.31% | 11,263 |
| Aug 10, 2026 | 165.20 | 166.40 | 163.95 | 165.75 | 165.75 | 0.39% | 3,692 |
| Aug 7, 2026 | 168.95 | 168.95 | 164.10 | 165.10 | 165.10 | -1.43% | 2,934 |
| Aug 6, 2026 | 162.30 | 169.00 | 162.25 | 167.50 | 167.50 | 3.65% | 8,633 |
| Aug 5, 2026 | 163.35 | 164.55 | 161.25 | 161.60 | 161.60 | -0.89% | 6,464 |
| Aug 4, 2026 | 165.70 | 165.70 | 162.35 | 163.05 | 163.05 | -0.12% | 7,640 |
| Aug 3, 2026 | 162.35 | 164.55 | 161.60 | 163.25 | 163.25 | 1.56% | 4,818 |
| Jul 31, 2026 | 161.85 | 162.95 | 160.70 | 160.75 | 160.75 | -0.34% | 3,899 |
| Jul 30, 2026 | 162.05 | 162.80 | 158.30 | 161.30 | 161.30 | 0.19% | 4,696 |
| Jul 29, 2026 | 162.75 | 163.50 | 160.95 | 161.00 | 161.00 | -0.65% | 7,207 |
| Jul 28, 2026 | 163.70 | 164.10 | 161.85 | 162.05 | 162.05 | -0.92% | 7,366 |
| Jul 27, 2026 | 162.00 | 166.05 | 162.00 | 163.55 | 163.55 | 0.18% | 1,941 |
| Jul 24, 2026 | 162.70 | 164.65 | 160.65 | 163.25 | 163.25 | 0.46% | 2,388 |
| Jul 23, 2026 | 161.95 | 164.75 | 161.90 | 162.50 | 162.50 | -0.52% | 2,167 |
| Jul 22, 2026 | 164.00 | 164.45 | 162.15 | 163.35 | 163.35 | -0.85% | 8,642 |
| Jul 21, 2026 | 166.05 | 166.05 | 163.80 | 164.75 | 164.75 | -1.20% | 2,718 |
| Jul 20, 2026 | 164.40 | 166.85 | 163.45 | 166.75 | 166.75 | 1.06% | 3,041 |
| Jul 17, 2026 | 167.55 | 167.55 | 164.45 | 165.00 | 165.00 | -1.96% | 4,697 |
| Jul 16, 2026 | 168.85 | 170.15 | 167.55 | 168.30 | 168.30 | 0.21% | 2,805 |
| Jul 15, 2026 | 169.30 | 170.50 | 167.30 | 167.95 | 167.95 | -0.39% | 6,091 |
| Jul 14, 2026 | 170.95 | 171.25 | 167.75 | 168.60 | 168.60 | -1.81% | 8,175 |
| Jul 13, 2026 | 167.70 | 172.85 | 167.70 | 171.70 | 171.70 | 1.15% | 16,527 |
| Jul 10, 2026 | 168.00 | 173.50 | 165.50 | 169.75 | 169.75 | 2.38% | 32,423 |
| Jul 9, 2026 | 162.15 | 167.65 | 162.15 | 165.80 | 165.80 | 1.91% | 13,543 |
| Jul 8, 2026 | 167.60 | 168.55 | 161.20 | 162.70 | 162.70 | -3.87% | 20,549 |
| Jul 7, 2026 | 171.95 | 171.95 | 168.50 | 169.25 | 169.25 | -2.08% | 7,555 |
| Jul 6, 2026 | 176.05 | 177.45 | 171.35 | 172.85 | 172.85 | -1.62% | 21,386 |
| Jul 3, 2026 | 169.90 | 182.90 | 168.45 | 175.70 | 175.70 | 4.61% | 85,756 |
| Jul 2, 2026 | 171.85 | 171.85 | 167.50 | 167.95 | 167.95 | -0.89% | 3,354 |
| Jul 1, 2026 | 167.80 | 172.25 | 167.80 | 169.45 | 169.45 | 0.24% | 13,092 |
| Jun 30, 2026 | 169.00 | 170.80 | 167.75 | 169.05 | 169.05 | 0.21% | 7,327 |
| Jun 29, 2026 | 167.05 | 174.45 | 167.05 | 168.70 | 168.70 | 1.02% | 22,968 |
| Jun 25, 2026 | 168.10 | 169.35 | 166.55 | 167.00 | 167.00 | -1.45% | 12,356 |
| Jun 24, 2026 | 172.70 | 174.80 | 167.10 | 169.45 | 169.45 | -0.53% | 38,555 |
| Jun 23, 2026 | 162.60 | 174.10 | 161.55 | 170.35 | 170.35 | 5.41% | 102,325 |
| Jun 22, 2026 | 156.05 | 163.95 | 156.05 | 161.60 | 161.60 | 0.31% | 10,989 |
| Jun 19, 2026 | 159.30 | 163.65 | 158.90 | 161.10 | 161.10 | 0.09% | 14,392 |
| Jun 18, 2026 | 158.25 | 161.60 | 156.60 | 160.95 | 160.95 | 2.84% | 7,098 |
| Jun 17, 2026 | 155.40 | 163.15 | 153.85 | 156.50 | 156.50 | 2.76% | 14,176 |
| Jun 16, 2026 | 154.10 | 155.35 | 151.65 | 152.30 | 152.30 | -0.94% | 3,576 |