Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh · Delayed Price · Currency is BDT 26.70
0.00 (0.00%)
At close: Oct 26, 2026
Rupali Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 26.70 | 27.40 | 26.20 | 26.70 | 26.70 | - | 76,243 |
| Oct 25, 2026 | 28.00 | 28.00 | 26.50 | 26.70 | 26.70 | -3.61% | 67,770 |
| Oct 19, 2026 | 27.60 | 27.90 | 27.30 | 27.70 | 27.70 | 4.14% | 118,444 |
| Oct 17, 2026 | 26.20 | 26.90 | 26.20 | 26.60 | 26.60 | 1.53% | 157,314 |
| Oct 15, 2026 | 26.20 | 26.30 | 25.70 | 26.20 | 26.20 | 1.16% | 158,513 |
| Oct 14, 2026 | 25.90 | 25.90 | 25.30 | 25.90 | 25.90 | 3.19% | 181,081 |
| Oct 13, 2026 | 25.00 | 25.30 | 24.80 | 25.10 | 25.10 | 2.03% | 160,005 |
| Oct 12, 2026 | 25.80 | 26.10 | 24.40 | 24.60 | 24.60 | -5.02% | 90,456 |
| Oct 11, 2026 | 27.00 | 27.00 | 25.70 | 25.90 | 25.90 | -3.00% | 86,312 |
| Oct 8, 2026 | 26.70 | 27.10 | 26.60 | 26.70 | 26.70 | -0.37% | 150,841 |
| Oct 7, 2026 | 26.20 | 26.90 | 26.20 | 26.80 | 26.80 | - | 103,897 |
| Oct 6, 2026 | 27.00 | 27.00 | 26.50 | 26.80 | 26.80 | - | 133,789 |
| Oct 5, 2026 | 27.30 | 27.40 | 26.50 | 26.80 | 26.80 | -1.83% | 71,911 |
| Oct 4, 2026 | 27.60 | 27.90 | 27.20 | 27.30 | 27.30 | -1.80% | 83,097 |
| 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 |