Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 27.80
-0.50 (-1.77%)
At close: Oct 1, 2026
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 27.80 | 28.60 | 27.60 | 27.80 | 27.80 | -1.77% | 111,704 |
| Sep 30, 2026 | 29.00 | 29.00 | 28.10 | 28.30 | 28.30 | -1.05% | 203,308 |
| Sep 29, 2026 | 28.80 | 29.10 | 28.50 | 28.60 | 28.60 | 0.35% | 213,110 |
| Sep 28, 2026 | 28.60 | 29.10 | 28.20 | 28.50 | 28.50 | 0.35% | 248,881 |
| Sep 27, 2026 | 29.00 | 29.20 | 28.20 | 28.40 | 28.40 | -1.39% | 172,043 |
| Sep 24, 2026 | 28.90 | 29.20 | 28.60 | 28.80 | 28.80 | 0.70% | 331,330 |
| Sep 23, 2026 | 28.80 | 29.20 | 28.40 | 28.60 | 28.60 | -0.35% | 193,682 |
| Sep 22, 2026 | 29.00 | 29.30 | 28.40 | 28.70 | 28.70 | 0.70% | 466,899 |
| Sep 21, 2026 | 28.30 | 28.70 | 27.60 | 28.50 | 28.50 | 2.15% | 501,839 |
| Sep 20, 2026 | 27.10 | 28.20 | 27.10 | 27.90 | 27.90 | 2.95% | 242,995 |
| Sep 17, 2026 | 27.00 | 27.50 | 26.60 | 27.10 | 27.10 | 1.88% | 179,760 |
| Sep 16, 2026 | 26.60 | 27.90 | 26.50 | 26.60 | 26.60 | -1.85% | 96,693 |
| Sep 15, 2026 | 27.10 | 27.40 | 26.60 | 27.10 | 27.10 | 3.44% | 107,546 |
| Sep 14, 2026 | 26.20 | 27.70 | 25.90 | 26.20 | 26.20 | -3.68% | 140,825 |
| Sep 13, 2026 | 28.40 | 28.40 | 27.10 | 27.20 | 27.20 | -3.20% | 192,696 |
| Sep 10, 2026 | 28.90 | 28.90 | 27.70 | 28.10 | 28.10 | 0.36% | 212,166 |
| Sep 9, 2026 | 28.00 | 28.30 | 27.70 | 28.00 | 28.00 | - | 238,064 |
| Sep 8, 2026 | 28.90 | 29.00 | 27.60 | 28.00 | 28.00 | -1.06% | 187,071 |
| Sep 7, 2026 | 28.30 | 28.60 | 27.30 | 28.30 | 28.30 | 0.35% | 298,768 |
| Sep 6, 2026 | 29.60 | 29.60 | 28.10 | 28.20 | 28.20 | -4.73% | 337,052 |
| Sep 3, 2026 | 29.60 | 30.10 | 29.50 | 29.60 | 29.60 | 0.34% | 306,211 |
| Sep 2, 2026 | 29.50 | 29.90 | 28.60 | 29.50 | 29.50 | 2.43% | 341,938 |
| Sep 1, 2026 | 28.50 | 28.90 | 28.30 | 28.80 | 28.80 | 2.86% | 224,652 |
| Aug 31, 2026 | 28.50 | 28.50 | 27.80 | 28.00 | 28.00 | -0.71% | 240,164 |
| Aug 30, 2026 | 29.60 | 29.60 | 28.00 | 28.20 | 28.20 | -4.41% | 301,087 |
| Aug 27, 2026 | 29.50 | 30.00 | 29.30 | 29.50 | 29.50 | 0.34% | 167,220 |
| Aug 25, 2026 | 29.40 | 30.00 | 29.00 | 29.40 | 29.40 | -0.68% | 275,461 |
| Aug 24, 2026 | 29.60 | 30.40 | 29.50 | 29.60 | 29.60 | -2.63% | 468,214 |
| Aug 23, 2026 | 31.20 | 31.20 | 30.20 | 30.40 | 30.40 | -1.30% | 328,280 |
| Aug 20, 2026 | 30.50 | 30.90 | 30.00 | 30.80 | 30.80 | 1.65% | 448,287 |
| Aug 19, 2026 | 30.30 | 30.70 | 29.30 | 30.30 | 30.30 | 1.34% | 691,025 |
| Aug 18, 2026 | 31.80 | 32.20 | 29.60 | 29.90 | 29.90 | -4.78% | 886,601 |
| Aug 17, 2026 | 31.40 | 32.70 | 31.20 | 31.40 | 31.40 | -2.48% | 771,453 |
| Aug 16, 2026 | 32.00 | 32.80 | 31.80 | 32.20 | 32.20 | 1.26% | 1,739,765 |
| Aug 13, 2026 | 31.70 | 32.40 | 31.50 | 31.80 | 31.80 | -0.31% | 1,232,740 |
| Aug 12, 2026 | 33.50 | 33.50 | 31.70 | 31.90 | 31.90 | -0.62% | 1,398,972 |
| Aug 11, 2026 | 32.10 | 33.60 | 31.40 | 32.10 | 32.10 | 3.22% | 3,224,344 |
| Aug 10, 2026 | 30.30 | 31.30 | 29.60 | 31.10 | 31.10 | 3.67% | 1,081,748 |
| Aug 9, 2026 | 30.50 | 30.50 | 29.70 | 30.00 | 30.00 | -0.99% | 508,901 |
| Aug 6, 2026 | 30.60 | 31.30 | 30.00 | 30.30 | 30.30 | -0.33% | 1,414,928 |
| Aug 4, 2026 | 30.40 | 30.50 | 29.50 | 30.40 | 30.40 | 3.75% | 1,090,344 |
| Aug 3, 2026 | 30.20 | 30.30 | 29.20 | 29.30 | 29.30 | -2.01% | 433,771 |
| Aug 2, 2026 | 30.40 | 30.50 | 29.60 | 29.90 | 29.90 | -0.33% | 794,139 |
| Jul 30, 2026 | 30.10 | 30.50 | 29.70 | 30.00 | 30.00 | -0.33% | 576,853 |
| Jul 29, 2026 | 30.00 | 30.40 | 28.80 | 30.10 | 30.10 | 3.79% | 1,114,248 |
| Jul 28, 2026 | 29.50 | 29.50 | 28.80 | 29.00 | 29.00 | 0.69% | 280,575 |
| Jul 27, 2026 | 29.10 | 29.50 | 28.80 | 28.80 | 28.80 | -0.35% | 379,907 |
| Jul 26, 2026 | 28.80 | 29.20 | 28.50 | 28.90 | 28.90 | 1.76% | 472,667 |
| Jul 23, 2026 | 28.40 | 28.80 | 28.00 | 28.40 | 28.40 | 1.07% | 438,179 |
| Jul 22, 2026 | 28.10 | 28.90 | 28.00 | 28.10 | 28.10 | -2.77% | 496,580 |