Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 22.30
-0.10 (-0.45%)
At close: Jul 31, 2025
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 22.80 | 22.80 | 22.20 | 22.30 | 22.30 | -0.45% | 309,752 |
| Jul 30, 2025 | 22.10 | 22.80 | 21.80 | 22.40 | 22.40 | 1.36% | 461,852 |
| Jul 29, 2025 | 22.30 | 22.90 | 21.90 | 22.10 | 22.10 | -1.78% | 381,607 |
| Jul 28, 2025 | 23.00 | 23.10 | 22.30 | 22.50 | 22.50 | -2.17% | 415,114 |
| Jul 27, 2025 | 22.20 | 23.40 | 22.00 | 23.00 | 23.00 | 3.14% | 1,058,352 |
| Jul 24, 2025 | 21.70 | 22.50 | 21.50 | 22.30 | 22.30 | 3.24% | 580,707 |
| Jul 23, 2025 | 21.50 | 21.70 | 21.20 | 21.60 | 21.60 | 1.41% | 245,451 |
| Jul 22, 2025 | 21.50 | 21.70 | 21.20 | 21.30 | 21.30 | -0.93% | 212,046 |
| Jul 21, 2025 | 21.30 | 21.80 | 21.30 | 21.50 | 21.50 | 0.94% | 413,591 |
| Jul 20, 2025 | 21.30 | 21.40 | 21.00 | 21.30 | 21.30 | - | 206,215 |
| Jul 17, 2025 | 21.70 | 21.80 | 21.30 | 21.30 | 21.30 | -1.39% | 344,328 |
| Jul 16, 2025 | 21.10 | 21.80 | 21.10 | 21.60 | 21.60 | 2.86% | 683,729 |
| Jul 15, 2025 | 20.60 | 21.50 | 20.50 | 21.00 | 21.00 | 1.94% | 392,735 |
| Jul 14, 2025 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | 1.98% | 379,833 |
| Jul 13, 2025 | 20.80 | 20.80 | 20.10 | 20.20 | 20.20 | -1.94% | 249,217 |
| Jul 10, 2025 | 20.90 | 20.90 | 20.30 | 20.60 | 20.60 | -0.96% | 344,149 |
| Jul 9, 2025 | 20.10 | 21.20 | 20.00 | 20.80 | 20.80 | 3.48% | 591,411 |
| Jul 8, 2025 | 19.80 | 20.30 | 18.50 | 20.10 | 20.10 | 1.52% | 413,564 |
| Jul 7, 2025 | 19.50 | 19.90 | 19.40 | 19.80 | 19.80 | 2.06% | 187,829 |
| Jul 3, 2025 | 19.20 | 19.50 | 19.00 | 19.40 | 19.40 | 1.04% | 328,514 |
| Jul 2, 2025 | 18.70 | 19.50 | 18.50 | 19.20 | 19.20 | 3.78% | 280,608 |
| Jun 30, 2025 | 18.90 | 18.90 | 18.40 | 18.50 | 18.50 | -0.54% | 64,272 |
| Jun 29, 2025 | 18.70 | 18.90 | 18.50 | 18.60 | 18.60 | -0.53% | 47,967 |
| Jun 26, 2025 | 18.90 | 18.90 | 18.40 | 18.70 | 18.70 | 1.63% | 82,751 |
| Jun 25, 2025 | 18.30 | 18.60 | 18.20 | 18.40 | 18.40 | 1.66% | 144,427 |
| Jun 24, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 18.10 | - | 83,589 |
| Jun 23, 2025 | 19.40 | 19.40 | 18.00 | 18.10 | 18.10 | 0.56% | 80,289 |
| Jun 22, 2025 | 18.30 | 18.40 | 17.90 | 18.00 | 18.00 | -3.23% | 166,425 |
| Jun 19, 2025 | 19.50 | 19.50 | 18.60 | 18.60 | 18.60 | -1.59% | 202,114 |
| Jun 18, 2025 | 18.30 | 19.40 | 18.20 | 18.90 | 18.90 | 3.28% | 194,183 |
| Jun 17, 2025 | 18.50 | 18.90 | 18.20 | 18.30 | 18.30 | - | 145,752 |
| Jun 16, 2025 | 18.00 | 18.50 | 17.80 | 18.30 | 18.30 | 2.23% | 300,575 |
| Jun 15, 2025 | 18.20 | 18.20 | 17.70 | 17.90 | 17.90 | -0.56% | 15,862 |
| Jun 4, 2025 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | 0.56% | 34,140 |
| Jun 3, 2025 | 18.30 | 18.30 | 17.70 | 17.90 | 17.90 | -1.65% | 57,069 |
| Jun 2, 2025 | 19.50 | 19.50 | 17.70 | 18.20 | 18.20 | 1.11% | 65,750 |
| Jun 1, 2025 | 18.50 | 19.30 | 17.90 | 18.00 | 18.00 | -7.69% | 245,090 |
| May 28, 2025 | 19.80 | 20.00 | 19.30 | 19.50 | 18.50 | -1.02% | 26,296 |
| May 27, 2025 | 19.70 | 20.00 | 19.60 | 19.70 | 18.69 | - | 24,747 |
| May 26, 2025 | 20.20 | 20.20 | 19.60 | 19.70 | 18.69 | -0.51% | 35,754 |
| May 25, 2025 | 20.50 | 20.50 | 19.70 | 19.80 | 18.79 | -1.49% | 54,650 |
| May 24, 2025 | 20.20 | 20.40 | 19.90 | 20.10 | 19.07 | -0.99% | 50,231 |
| May 22, 2025 | 20.90 | 20.90 | 20.20 | 20.30 | 19.26 | -1.46% | 53,028 |
| May 21, 2025 | 21.00 | 21.20 | 20.00 | 20.60 | 19.54 | 4.04% | 356,395 |
| May 20, 2025 | 20.30 | 20.30 | 19.70 | 19.80 | 18.79 | -0.50% | 23,605 |
| May 19, 2025 | 19.90 | 20.10 | 19.80 | 19.90 | 18.88 | -0.50% | 43,308 |
| May 18, 2025 | 20.20 | 20.50 | 19.90 | 20.00 | 18.97 | - | 69,856 |
| May 15, 2025 | 20.20 | 20.80 | 20.00 | 20.00 | 18.97 | -0.99% | 28,904 |
| May 14, 2025 | 21.00 | 21.00 | 20.10 | 20.20 | 19.16 | -1.46% | 110,288 |
| May 13, 2025 | 21.40 | 21.40 | 20.30 | 20.50 | 19.45 | -1.91% | 113,308 |