Rupali Life Insurance PLC (DSE:RUPALILIFE)
Bangladesh · Delayed Price · Currency is BDT 80.20
+1.90 (2.43%)
At close: Sep 24, 2026
Rupali Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 78.30 | 81.60 | 77.90 | 80.20 | 80.20 | 2.43% | 290,345 |
| Sep 23, 2026 | 76.50 | 79.00 | 76.50 | 78.30 | 78.30 | 2.35% | 161,351 |
| Sep 22, 2026 | 76.50 | 78.70 | 76.20 | 76.50 | 76.50 | -0.52% | 96,905 |
| Sep 21, 2026 | 76.90 | 78.50 | 76.40 | 76.90 | 76.90 | -0.13% | 107,769 |
| Sep 20, 2026 | 78.30 | 78.30 | 76.20 | 77.00 | 77.00 | 1.32% | 99,576 |
| Sep 17, 2026 | 75.10 | 76.60 | 74.50 | 76.00 | 76.00 | 0.26% | 103,452 |
| Sep 16, 2026 | 75.00 | 76.80 | 75.00 | 75.80 | 75.80 | 1.20% | 98,114 |
| Sep 15, 2026 | 72.50 | 75.30 | 72.50 | 74.90 | 74.90 | 4.03% | 59,786 |
| Sep 14, 2026 | 73.00 | 76.40 | 71.90 | 72.00 | 72.00 | -4.38% | 99,249 |
| Sep 13, 2026 | 78.90 | 78.90 | 72.90 | 75.30 | 75.30 | -4.68% | 158,108 |
| Sep 10, 2026 | 79.00 | 81.00 | 78.80 | 79.00 | 79.00 | -0.25% | 56,073 |
| Sep 9, 2026 | 79.20 | 80.50 | 78.80 | 79.20 | 79.20 | -1.00% | 65,013 |
| Sep 8, 2026 | 81.60 | 81.90 | 79.30 | 80.00 | 80.00 | -0.99% | 82,444 |
| Sep 7, 2026 | 80.00 | 81.50 | 77.80 | 80.80 | 80.80 | 1.51% | 101,287 |
| Sep 6, 2026 | 81.80 | 82.30 | 79.00 | 79.60 | 79.60 | -2.69% | 103,326 |
| Sep 3, 2026 | 81.40 | 82.40 | 80.70 | 81.80 | 81.80 | 1.74% | 131,819 |
| Sep 2, 2026 | 80.40 | 81.60 | 80.00 | 80.40 | 80.40 | 0.12% | 111,637 |
| Sep 1, 2026 | 80.30 | 80.70 | 78.50 | 80.30 | 80.30 | 2.42% | 97,610 |
| Aug 31, 2026 | 79.70 | 79.70 | 78.10 | 78.40 | 78.40 | -0.38% | 83,631 |
| Aug 30, 2026 | 80.40 | 80.40 | 78.10 | 78.70 | 78.70 | -1.50% | 97,803 |
| Aug 27, 2026 | 78.90 | 80.80 | 78.80 | 79.90 | 79.90 | 2.57% | 137,130 |
| Aug 25, 2026 | 78.00 | 78.70 | 77.10 | 77.90 | 77.90 | 1.30% | 102,032 |
| Aug 24, 2026 | 80.00 | 80.80 | 76.00 | 76.90 | 76.90 | -3.75% | 231,123 |
| Aug 23, 2026 | 85.60 | 85.60 | 78.50 | 79.90 | 79.90 | -4.65% | 329,055 |
| Aug 19, 2026 | 88.00 | 88.00 | 84.50 | 85.00 | 83.80 | -1.05% | 122,535 |
| Aug 18, 2026 | 87.80 | 88.40 | 85.60 | 85.90 | 84.69 | -0.81% | 118,265 |
| Aug 17, 2026 | 86.90 | 88.50 | 86.10 | 86.60 | 85.38 | 0.81% | 210,650 |
| Aug 16, 2026 | 89.70 | 89.80 | 85.60 | 85.90 | 84.69 | -3.59% | 418,721 |
| Aug 13, 2026 | 90.70 | 90.70 | 89.00 | 89.10 | 87.84 | -1.11% | 183,256 |
| Aug 12, 2026 | 91.80 | 92.50 | 89.20 | 90.10 | 88.83 | -2.91% | 499,630 |
| Aug 11, 2026 | 92.50 | 94.50 | 91.90 | 92.80 | 91.49 | 2.32% | 300,159 |
| Aug 10, 2026 | 92.00 | 92.00 | 89.80 | 90.70 | 89.42 | -0.44% | 212,278 |
| Aug 9, 2026 | 92.20 | 92.60 | 91.00 | 91.10 | 89.81 | -0.87% | 196,550 |
| Aug 6, 2026 | 93.70 | 94.80 | 91.00 | 91.90 | 90.60 | -1.39% | 374,880 |
| Aug 4, 2026 | 91.80 | 93.80 | 91.60 | 93.20 | 91.88 | 1.75% | 486,353 |
| Aug 3, 2026 | 90.20 | 91.90 | 89.40 | 91.60 | 90.31 | 2.35% | 210,535 |
| Aug 2, 2026 | 89.60 | 90.50 | 89.20 | 89.50 | 88.24 | 0.22% | 151,391 |
| Jul 30, 2026 | 90.50 | 91.00 | 89.00 | 89.30 | 88.04 | -1.22% | 163,472 |
| Jul 29, 2026 | 92.00 | 92.40 | 90.30 | 90.40 | 89.12 | -0.99% | 255,128 |
| Jul 28, 2026 | 89.00 | 91.80 | 87.40 | 91.30 | 90.01 | 3.75% | 234,736 |
| Jul 27, 2026 | 88.90 | 88.90 | 87.80 | 88.00 | 86.76 | 0.92% | 139,605 |
| Jul 26, 2026 | 87.80 | 88.80 | 86.90 | 87.20 | 85.97 | - | 107,869 |
| Jul 23, 2026 | 89.50 | 89.50 | 86.60 | 87.20 | 85.97 | -1.25% | 206,815 |
| Jul 22, 2026 | 92.90 | 93.20 | 86.70 | 88.30 | 87.05 | -3.71% | 393,844 |
| Jul 21, 2026 | 91.80 | 93.20 | 91.00 | 91.70 | 90.41 | 1.21% | 229,813 |
| Jul 20, 2026 | 92.10 | 92.20 | 89.90 | 90.60 | 89.32 | -2.37% | 266,928 |
| Jul 19, 2026 | 93.60 | 95.00 | 92.10 | 92.80 | 91.49 | -0.85% | 261,142 |
| Jul 16, 2026 | 95.00 | 95.80 | 93.00 | 93.60 | 92.28 | -2.09% | 301,033 |
| Jul 15, 2026 | 97.80 | 98.00 | 95.10 | 95.60 | 94.25 | -2.15% | 452,462 |
| Jul 14, 2026 | 98.60 | 98.90 | 96.60 | 97.70 | 96.32 | -0.10% | 554,677 |