Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 23.90
0.00 (0.00%)
At close: Sep 1, 2025
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.00 | 24.20 | 23.80 | 23.90 | 23.90 | - | 304,698 |
| Sep 1, 2025 | 23.90 | 24.50 | 23.50 | 23.90 | 23.90 | - | 442,257 |
| Aug 31, 2025 | 24.50 | 24.70 | 23.80 | 23.90 | 23.90 | -1.65% | 482,370 |
| Aug 28, 2025 | 24.20 | 24.60 | 23.80 | 24.30 | 24.30 | 0.83% | 370,740 |
| Aug 27, 2025 | 23.40 | 24.50 | 23.40 | 24.10 | 24.10 | 2.12% | 534,254 |
| Aug 26, 2025 | 24.00 | 24.40 | 23.30 | 23.60 | 23.60 | -0.42% | 562,518 |
| Aug 25, 2025 | 22.90 | 24.20 | 22.80 | 23.70 | 23.70 | 3.95% | 1,211,900 |
| Aug 24, 2025 | 22.50 | 23.30 | 22.10 | 22.80 | 22.80 | 1.33% | 737,714 |
| Aug 21, 2025 | 22.90 | 23.30 | 22.00 | 22.50 | 22.50 | -1.32% | 541,699 |
| Aug 20, 2025 | 21.20 | 23.00 | 21.00 | 22.80 | 22.80 | 7.04% | 765,472 |
| Aug 19, 2025 | 20.90 | 21.50 | 20.90 | 21.30 | 21.30 | 0.95% | 160,583 |
| Aug 18, 2025 | 20.90 | 21.40 | 20.70 | 21.10 | 21.10 | 1.44% | 102,372 |
| Aug 17, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 115,145 |
| Aug 14, 2025 | 21.10 | 21.30 | 20.90 | 21.00 | 21.00 | - | 79,376 |
| Aug 13, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -0.47% | 65,967 |
| Aug 12, 2025 | 21.40 | 21.50 | 21.00 | 21.10 | 21.10 | 0.48% | 137,866 |
| Aug 11, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | 0.48% | 98,067 |
| Aug 10, 2025 | 21.90 | 21.90 | 20.70 | 20.90 | 20.90 | -2.79% | 138,447 |
| Aug 7, 2025 | 22.00 | 22.00 | 21.30 | 21.50 | 21.50 | -0.92% | 239,247 |
| Aug 6, 2025 | 22.00 | 22.40 | 21.60 | 21.70 | 21.70 | -1.81% | 169,667 |
| Aug 4, 2025 | 22.30 | 22.50 | 22.00 | 22.10 | 22.10 | -0.90% | 288,840 |
| Aug 3, 2025 | 22.30 | 22.50 | 22.20 | 22.30 | 22.30 | - | 309,249 |
| 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 |