Rupali Life Insurance Company Limited (DSE:RUPALILIFE)
Bangladesh · Delayed Price · Currency is BDT 87.20
-1.10 (-1.25%)
At close: Jul 23, 2026
DSE:RUPALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 87.20 | 89.50 | 86.60 | 87.20 | 87.20 | -1.25% | 206,815 |
| Jul 22, 2026 | 92.90 | 93.20 | 86.70 | 88.30 | 88.30 | -3.71% | 393,844 |
| Jul 21, 2026 | 91.80 | 93.20 | 91.00 | 91.70 | 91.70 | 1.21% | 229,813 |
| Jul 20, 2026 | 92.10 | 92.20 | 89.90 | 90.60 | 90.60 | -2.37% | 266,928 |
| Jul 19, 2026 | 93.60 | 95.00 | 92.10 | 92.80 | 92.80 | -0.85% | 261,142 |
| Jul 16, 2026 | 95.00 | 95.80 | 93.00 | 93.60 | 93.60 | -2.09% | 301,033 |
| Jul 15, 2026 | 95.60 | 98.00 | 95.10 | 95.60 | 95.60 | -2.15% | 452,462 |
| Jul 14, 2026 | 97.70 | 98.90 | 96.60 | 97.70 | 97.70 | -0.10% | 554,677 |
| Jul 13, 2026 | 96.10 | 100.30 | 96.10 | 97.80 | 97.80 | -1.31% | 491,360 |
| Jul 12, 2026 | 95.90 | 99.70 | 95.20 | 99.10 | 99.10 | 4.87% | 801,675 |
| Jul 9, 2026 | 93.30 | 94.80 | 92.10 | 94.50 | 94.50 | 2.49% | 294,332 |
| Jul 8, 2026 | 92.80 | 93.70 | 91.70 | 92.20 | 92.20 | -0.97% | 252,830 |
| Jul 7, 2026 | 94.60 | 95.20 | 92.40 | 93.10 | 93.10 | -1.17% | 301,152 |
| Jul 6, 2026 | 94.90 | 96.20 | 94.00 | 94.20 | 94.20 | -0.32% | 320,776 |
| Jul 5, 2026 | 95.40 | 96.70 | 94.20 | 94.50 | 94.50 | -0.63% | 469,390 |
| Jul 2, 2026 | 93.30 | 95.90 | 92.10 | 95.10 | 95.10 | 2.92% | 575,798 |
| Jun 30, 2026 | 92.40 | 93.70 | 92.10 | 92.40 | 92.40 | 0.11% | 308,510 |
| Jun 29, 2026 | 94.80 | 94.80 | 91.90 | 92.30 | 92.30 | -1.70% | 276,590 |
| Jun 28, 2026 | 94.50 | 94.60 | 93.40 | 93.90 | 93.90 | 0.11% | 248,035 |
| Jun 25, 2026 | 93.10 | 95.40 | 92.80 | 93.80 | 93.80 | 1.08% | 448,335 |
| Jun 24, 2026 | 92.80 | 95.00 | 92.30 | 92.80 | 92.80 | -0.75% | 241,675 |
| Jun 23, 2026 | 92.60 | 93.90 | 90.70 | 93.50 | 93.50 | 1.85% | 266,624 |
| Jun 22, 2026 | 91.50 | 94.30 | 89.90 | 91.80 | 91.80 | 2.00% | 415,210 |
| Jun 21, 2026 | 92.60 | 94.40 | 89.50 | 90.00 | 90.00 | -2.70% | 474,148 |
| Jun 18, 2026 | 95.80 | 95.80 | 92.10 | 92.50 | 92.50 | -2.43% | 457,289 |
| Jun 17, 2026 | 94.80 | 98.00 | 94.30 | 94.80 | 94.80 | -1.96% | 518,546 |
| Jun 16, 2026 | 96.70 | 99.40 | 96.00 | 96.70 | 96.70 | -0.62% | 632,417 |
| Jun 15, 2026 | 102.00 | 102.50 | 96.30 | 97.30 | 97.30 | -3.85% | 736,586 |
| Jun 14, 2026 | 98.30 | 104.00 | 96.70 | 101.20 | 101.20 | 5.53% | 1,248,288 |
| Jun 11, 2026 | 93.70 | 97.90 | 93.30 | 95.90 | 95.90 | 2.35% | 935,386 |
| Jun 10, 2026 | 93.50 | 95.70 | 92.50 | 93.70 | 93.70 | 0.21% | 932,131 |
| Jun 9, 2026 | 93.50 | 94.10 | 90.80 | 93.50 | 93.50 | 3.43% | 638,957 |
| Jun 8, 2026 | 92.00 | 92.00 | 89.60 | 90.40 | 90.40 | -1.74% | 431,306 |
| Jun 7, 2026 | 93.20 | 94.90 | 90.90 | 92.00 | 92.00 | - | 949,777 |
| Jun 4, 2026 | 92.00 | 92.70 | 86.40 | 92.00 | 92.00 | 4.55% | 670,716 |
| Jun 3, 2026 | 87.50 | 90.00 | 87.40 | 88.00 | 88.00 | 0.92% | 344,044 |
| Jun 2, 2026 | 87.20 | 89.20 | 86.80 | 87.20 | 87.20 | -1.25% | 197,903 |
| Jun 1, 2026 | 88.30 | 89.50 | 86.80 | 88.30 | 88.30 | 1.96% | 236,026 |
| May 24, 2026 | 86.80 | 87.50 | 85.90 | 86.60 | 86.60 | -0.46% | 115,201 |
| May 23, 2026 | 87.80 | 88.80 | 86.40 | 87.00 | 87.00 | 0.23% | 290,626 |
| May 21, 2026 | 86.80 | 86.90 | 85.30 | 86.80 | 86.80 | 2.00% | 176,670 |
| May 20, 2026 | 85.10 | 86.00 | 84.80 | 85.10 | 85.10 | 0.24% | 129,449 |
| May 19, 2026 | 84.90 | 85.80 | 83.00 | 84.90 | 84.90 | - | 87,147 |
| May 18, 2026 | 84.90 | 86.00 | 84.60 | 84.90 | 84.90 | -1.05% | 134,903 |
| May 17, 2026 | 87.40 | 87.40 | 85.60 | 85.80 | 85.80 | -1.49% | 144,410 |
| May 14, 2026 | 84.90 | 87.90 | 84.90 | 87.10 | 87.10 | 2.59% | 284,948 |
| May 13, 2026 | 85.50 | 85.50 | 84.40 | 84.90 | 84.90 | -0.12% | 159,616 |
| May 12, 2026 | 85.00 | 86.30 | 84.50 | 85.00 | 85.00 | -0.35% | 177,947 |
| May 11, 2026 | 85.30 | 86.10 | 85.00 | 85.30 | 85.30 | 0.59% | 169,321 |
| May 10, 2026 | 85.50 | 86.60 | 84.10 | 84.80 | 84.80 | -0.35% | 173,001 |