Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 23.90
+0.20 (0.84%)
At close: Jan 20, 2026
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 24.10 | 24.70 | 23.80 | 24.10 | 24.10 | 1.69% | 591,268 |
| Jan 21, 2026 | 23.90 | 24.10 | 23.40 | 23.70 | 23.70 | -0.84% | 397,326 |
| Jan 20, 2026 | 23.90 | 24.50 | 23.00 | 23.90 | 23.90 | 0.84% | 534,042 |
| Jan 19, 2026 | 23.70 | 24.80 | 22.80 | 23.70 | 23.70 | 3.95% | 807,216 |
| Jan 18, 2026 | 21.90 | 23.00 | 21.90 | 22.80 | 22.80 | 3.64% | 414,269 |
| Jan 15, 2026 | 22.00 | 22.50 | 22.00 | 22.00 | 22.00 | -2.65% | 176,453 |
| Jan 14, 2026 | 22.60 | 22.70 | 21.70 | 22.60 | 22.60 | 3.20% | 397,103 |
| Jan 13, 2026 | 21.40 | 22.50 | 21.40 | 21.90 | 21.90 | 2.82% | 249,838 |
| Jan 12, 2026 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | -1.39% | 157,099 |
| Jan 11, 2026 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | -1.37% | 57,249 |
| Jan 8, 2026 | 21.90 | 22.10 | 21.70 | 21.90 | 21.90 | -0.45% | 135,783 |
| Jan 7, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 96,144 |
| Jan 6, 2026 | 22.10 | 22.20 | 21.80 | 21.90 | 21.90 | -0.90% | 118,690 |
| Jan 5, 2026 | 21.80 | 22.40 | 21.60 | 22.10 | 22.10 | 2.31% | 140,771 |
| Jan 4, 2026 | 21.00 | 21.80 | 21.00 | 21.60 | 21.60 | 2.86% | 109,420 |
| Jan 1, 2026 | 21.40 | 21.40 | 20.90 | 21.00 | 21.00 | -0.47% | 37,967 |
| Dec 30, 2025 | 21.20 | 21.50 | 20.90 | 21.10 | 21.10 | - | 152,349 |
| Dec 29, 2025 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.48% | 34,645 |
| Dec 28, 2025 | 21.20 | 22.00 | 21.00 | 21.00 | 21.00 | -0.94% | 84,536 |
| Dec 24, 2025 | 21.50 | 21.50 | 21.00 | 21.20 | 21.20 | 0.95% | 28,779 |
| Dec 23, 2025 | 21.50 | 21.60 | 20.90 | 21.00 | 21.00 | -1.41% | 78,497 |
| Dec 22, 2025 | 21.30 | 21.70 | 21.30 | 21.30 | 21.30 | 1.43% | 34,502 |
| Dec 21, 2025 | 20.90 | 21.20 | 20.10 | 21.00 | 21.00 | -0.47% | 9,899 |
| Dec 18, 2025 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | -0.94% | 11,265 |
| Dec 17, 2025 | 21.70 | 21.90 | 21.20 | 21.30 | 21.30 | -2.29% | 47,178 |
| Dec 15, 2025 | 21.80 | 22.40 | 21.60 | 21.80 | 21.80 | -0.46% | 113,643 |
| Dec 14, 2025 | 21.80 | 22.50 | 21.80 | 21.90 | 21.90 | -1.35% | 56,909 |
| Dec 11, 2025 | 21.50 | 22.50 | 21.30 | 22.20 | 22.20 | 1.37% | 133,909 |
| Dec 10, 2025 | 22.80 | 22.80 | 21.80 | 21.90 | 21.90 | -1.79% | 141,521 |
| Dec 9, 2025 | 21.90 | 22.60 | 21.30 | 22.30 | 22.30 | 3.72% | 130,559 |
| Dec 8, 2025 | 21.80 | 21.80 | 21.30 | 21.50 | 21.50 | 2.38% | 14,393 |
| Dec 7, 2025 | 21.30 | 21.40 | 20.90 | 21.00 | 21.00 | -1.41% | 11,976 |
| Dec 4, 2025 | 21.30 | 21.70 | 21.20 | 21.30 | 21.30 | -2.29% | 15,635 |
| Dec 3, 2025 | 22.00 | 22.50 | 21.70 | 21.80 | 21.80 | - | 111,223 |
| Dec 2, 2025 | 21.80 | 22.00 | 21.20 | 21.80 | 21.80 | 2.35% | 45,743 |
| Dec 1, 2025 | 21.30 | 21.50 | 21.10 | 21.30 | 21.30 | -0.47% | 128,318 |
| Nov 30, 2025 | 22.10 | 22.10 | 21.30 | 21.40 | 21.40 | -2.73% | 99,735 |
| Nov 27, 2025 | 22.20 | 22.30 | 21.70 | 22.00 | 22.00 | -0.45% | 50,141 |
| Nov 26, 2025 | 21.10 | 22.30 | 20.90 | 22.10 | 22.10 | 4.25% | 184,522 |
| Nov 25, 2025 | 20.60 | 21.70 | 20.50 | 21.20 | 21.20 | 1.92% | 137,515 |
| Nov 24, 2025 | 20.20 | 21.00 | 20.10 | 20.80 | 20.80 | 2.97% | 108,947 |
| Nov 23, 2025 | 19.80 | 20.30 | 19.50 | 20.20 | 20.20 | 1.51% | 44,842 |
| Nov 20, 2025 | 20.20 | 20.70 | 19.80 | 19.90 | 19.90 | -2.93% | 53,753 |
| Nov 19, 2025 | 20.50 | 21.00 | 19.70 | 20.50 | 20.50 | 3.02% | 72,766 |
| Nov 18, 2025 | 20.50 | 20.50 | 19.50 | 19.90 | 19.90 | 2.58% | 129,470 |
| Nov 17, 2025 | 20.40 | 20.40 | 19.00 | 19.40 | 19.40 | 2.11% | 29,995 |
| Nov 16, 2025 | 21.00 | 21.00 | 18.00 | 19.00 | 19.00 | -0.52% | 80,316 |
| Nov 13, 2025 | 19.70 | 19.70 | 18.50 | 19.10 | 19.10 | -2.05% | 81,546 |
| Nov 12, 2025 | 21.00 | 21.00 | 19.50 | 19.50 | 19.50 | -3.94% | 63,524 |
| Nov 11, 2025 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | 2.53% | 17,096 |