Rupali Life Insurance Company Limited (DSE:RUPALILIFE)
Bangladesh · Delayed Price · Currency is BDT 82.00
+0.10 (0.12%)
At close: Jan 19, 2026
DSE:RUPALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 86.60 | 89.90 | 86.10 | 86.60 | 86.60 | -2.15% | 723,723 |
| Jan 21, 2026 | 88.50 | 89.80 | 83.80 | 88.50 | 88.50 | 5.99% | 1,397,016 |
| Jan 20, 2026 | 82.30 | 84.50 | 81.70 | 83.50 | 83.50 | 1.83% | 556,809 |
| Jan 19, 2026 | 82.00 | 83.70 | 81.70 | 82.00 | 82.00 | 0.12% | 499,222 |
| Jan 18, 2026 | 80.60 | 82.10 | 80.60 | 81.90 | 81.90 | 1.87% | 300,559 |
| Jan 15, 2026 | 81.90 | 82.70 | 80.10 | 80.40 | 80.40 | -1.59% | 408,787 |
| Jan 14, 2026 | 80.80 | 82.00 | 79.70 | 81.70 | 81.70 | 2.00% | 347,100 |
| Jan 13, 2026 | 80.90 | 81.30 | 79.80 | 80.10 | 80.10 | 0.88% | 191,176 |
| Jan 12, 2026 | 79.40 | 79.80 | 78.40 | 79.40 | 79.40 | - | 218,550 |
| Jan 11, 2026 | 82.00 | 82.00 | 79.20 | 79.40 | 79.40 | -2.82% | 238,130 |
| Jan 8, 2026 | 81.70 | 82.50 | 81.20 | 81.70 | 81.70 | 0.37% | 380,206 |
| Jan 7, 2026 | 81.40 | 81.70 | 80.10 | 81.40 | 81.40 | 0.74% | 253,747 |
| Jan 6, 2026 | 80.80 | 83.00 | 80.60 | 80.80 | 80.80 | -2.18% | 503,781 |
| Jan 5, 2026 | 82.60 | 83.00 | 80.10 | 82.60 | 82.60 | 3.90% | 563,841 |
| Jan 4, 2026 | 78.80 | 80.10 | 78.60 | 79.50 | 79.50 | 1.40% | 302,729 |
| Jan 1, 2026 | 78.40 | 79.60 | 78.20 | 78.40 | 78.40 | 0.38% | 264,822 |
| Dec 30, 2025 | 78.10 | 78.70 | 77.70 | 78.10 | 78.10 | - | 193,501 |
| Dec 29, 2025 | 78.10 | 78.60 | 77.50 | 78.10 | 78.10 | - | 146,835 |
| Dec 28, 2025 | 78.40 | 79.80 | 77.90 | 78.10 | 78.10 | 0.77% | 366,243 |
| Dec 24, 2025 | 77.90 | 78.40 | 76.50 | 77.50 | 77.50 | - | 184,199 |
| Dec 23, 2025 | 79.00 | 79.70 | 77.10 | 77.50 | 77.50 | -1.65% | 276,819 |
| Dec 22, 2025 | 77.90 | 79.70 | 77.90 | 78.80 | 78.80 | 2.60% | 295,299 |
| Dec 21, 2025 | 76.60 | 78.00 | 74.10 | 76.80 | 76.80 | 0.26% | 231,181 |
| Dec 18, 2025 | 78.00 | 78.40 | 76.20 | 76.60 | 76.60 | -1.42% | 233,101 |
| Dec 17, 2025 | 78.60 | 80.10 | 77.40 | 77.70 | 77.70 | -1.77% | 202,730 |
| Dec 15, 2025 | 81.40 | 81.80 | 78.80 | 79.10 | 79.10 | -2.47% | 352,394 |
| Dec 14, 2025 | 84.10 | 84.30 | 80.20 | 81.10 | 81.10 | -2.41% | 511,512 |
| Dec 11, 2025 | 82.90 | 84.00 | 81.60 | 83.10 | 83.10 | 0.85% | 547,119 |
| Dec 10, 2025 | 80.00 | 85.60 | 80.00 | 82.40 | 82.40 | 4.17% | 1,110,723 |
| Dec 9, 2025 | 77.90 | 79.60 | 77.50 | 79.10 | 79.10 | 2.99% | 369,018 |
| Dec 8, 2025 | 76.80 | 77.90 | 76.20 | 76.80 | 76.80 | 1.72% | 268,058 |
| Dec 7, 2025 | 76.70 | 77.20 | 75.10 | 75.50 | 75.50 | -0.53% | 133,888 |
| Dec 4, 2025 | 77.50 | 78.00 | 75.50 | 75.90 | 75.90 | -2.06% | 240,435 |
| Dec 3, 2025 | 79.80 | 80.60 | 77.10 | 77.50 | 77.50 | -1.77% | 432,408 |
| Dec 2, 2025 | 77.80 | 79.10 | 77.00 | 78.90 | 78.90 | 1.41% | 423,486 |
| Dec 1, 2025 | 81.60 | 82.90 | 76.90 | 77.80 | 77.80 | -4.19% | 623,132 |
| Nov 30, 2025 | 79.40 | 83.30 | 78.00 | 81.20 | 81.20 | 2.40% | 717,953 |
| Nov 27, 2025 | 79.30 | 80.20 | 78.10 | 79.30 | 79.30 | 0.51% | 362,977 |
| Nov 26, 2025 | 79.00 | 80.70 | 78.50 | 78.90 | 78.90 | 0.25% | 559,961 |
| Nov 25, 2025 | 78.70 | 81.80 | 78.10 | 78.70 | 78.70 | -1.99% | 744,745 |
| Nov 24, 2025 | 80.30 | 80.80 | 78.00 | 80.30 | 80.30 | 3.21% | 682,856 |
| Nov 23, 2025 | 74.50 | 78.50 | 73.30 | 77.80 | 77.80 | 4.43% | 472,294 |
| Nov 20, 2025 | 74.50 | 79.70 | 74.00 | 74.50 | 74.50 | -4.85% | 535,988 |
| Nov 19, 2025 | 76.50 | 78.80 | 75.90 | 78.30 | 78.30 | 2.35% | 555,483 |
| Nov 18, 2025 | 75.10 | 78.00 | 74.60 | 76.50 | 76.50 | 3.38% | 694,119 |
| Nov 17, 2025 | 73.00 | 75.90 | 71.20 | 74.00 | 74.00 | 1.65% | 513,824 |
| Nov 16, 2025 | 69.00 | 74.80 | 65.90 | 72.80 | 72.80 | 6.90% | 342,773 |
| Nov 13, 2025 | 73.60 | 74.50 | 67.60 | 68.10 | 68.10 | -7.22% | 538,695 |
| Nov 12, 2025 | 77.00 | 78.50 | 73.00 | 73.40 | 73.40 | -4.18% | 453,781 |
| Nov 11, 2025 | 75.60 | 79.70 | 75.50 | 76.60 | 76.60 | 0.92% | 562,672 |