Rulka Electricals Limited (NSE:RULKA)
India · Delayed Price · Currency is INR 96.15
-3.40 (-3.42%)
Feb 19, 2026, 3:27 PM IST
Rulka Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 104.95 | 104.95 | 99.55 | 99.55 | 99.55 | 0.56% | 900 |
| Feb 17, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.35% | 1,800 |
| Feb 16, 2026 | 100.00 | 100.00 | 98.25 | 98.65 | 98.65 | -1.35% | 3,300 |
| Feb 13, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 1,500 |
| Feb 12, 2026 | 102.00 | 102.00 | 100.50 | 102.00 | 102.00 | -3.73% | 1,200 |
| Feb 11, 2026 | 104.00 | 106.00 | 103.45 | 105.95 | 105.95 | 2.42% | 1,200 |
| Feb 10, 2026 | 104.00 | 104.00 | 103.45 | 103.45 | 103.45 | 4.44% | 1,200 |
| Feb 9, 2026 | 98.50 | 100.00 | 98.50 | 99.05 | 99.05 | -0.95% | 4,200 |
| Feb 6, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.44% | 1,800 |
| Feb 5, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 2.55% | 600 |
| Feb 4, 2026 | 104.95 | 104.95 | 99.60 | 99.95 | 99.95 | -2.96% | 2,700 |
| Feb 3, 2026 | 112.00 | 112.00 | 99.70 | 103.00 | 103.00 | 4.46% | 1,800 |
| Feb 2, 2026 | 98.05 | 100.20 | 96.05 | 98.60 | 98.60 | -5.19% | 4,800 |
| Feb 1, 2026 | 99.15 | 104.00 | 99.15 | 104.00 | 104.00 | 1.81% | 900 |
| Jan 30, 2026 | 99.15 | 105.90 | 99.15 | 102.15 | 102.15 | -4.17% | 3,300 |
| Jan 29, 2026 | 103.10 | 109.00 | 103.10 | 106.60 | 106.60 | 3.39% | 1,500 |
| Jan 28, 2026 | 102.10 | 103.10 | 102.10 | 103.10 | 103.10 | -2.69% | 600 |
| Jan 27, 2026 | 99.00 | 113.00 | 99.00 | 105.95 | 105.95 | 4.90% | 3,900 |
| Jan 23, 2026 | 101.85 | 101.85 | 98.10 | 101.00 | 101.00 | -0.83% | 900 |
| Jan 22, 2026 | 104.00 | 104.00 | 98.10 | 101.85 | 101.85 | 0.79% | 1,800 |
| Jan 21, 2026 | 102.15 | 102.95 | 98.00 | 101.05 | 101.05 | -1.08% | 6,600 |
| Jan 20, 2026 | 102.00 | 102.20 | 102.00 | 102.15 | 102.15 | 1.14% | 2,100 |
| Jan 19, 2026 | 103.00 | 105.00 | 100.05 | 101.00 | 101.00 | -2.27% | 4,200 |
| Jan 16, 2026 | 105.00 | 105.00 | 101.30 | 103.35 | 103.35 | -1.57% | 2,700 |
| Jan 14, 2026 | 104.95 | 105.00 | 101.50 | 105.00 | 105.00 | 0.05% | 3,300 |
| Jan 13, 2026 | 105.00 | 105.00 | 104.95 | 104.95 | 104.95 | -0.05% | 900 |
| Jan 12, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 2,100 |
| Jan 9, 2026 | 104.05 | 106.00 | 104.00 | 105.50 | 105.50 | -7.66% | 1,200 |
| Jan 7, 2026 | 118.00 | 118.00 | 111.00 | 114.25 | 114.25 | 6.48% | 12,900 |
| Jan 6, 2026 | 107.10 | 108.90 | 106.10 | 107.30 | 107.30 | 0.19% | 3,000 |
| Jan 5, 2026 | 106.60 | 107.10 | 106.50 | 107.10 | 107.10 | 0.56% | 1,500 |
| Jan 2, 2026 | 109.20 | 109.50 | 106.50 | 106.50 | 106.50 | -2.96% | 2,400 |
| Jan 1, 2026 | 106.60 | 109.75 | 106.60 | 109.75 | 109.75 | 2.95% | 900 |
| Dec 31, 2025 | 104.50 | 106.80 | 104.50 | 106.60 | 106.60 | 2.95% | 1,800 |
| Dec 30, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - | 600 |
| Dec 29, 2025 | 103.05 | 103.55 | 103.05 | 103.55 | 103.55 | -1.57% | 1,800 |
| Dec 26, 2025 | 108.00 | 108.00 | 105.05 | 105.20 | 105.20 | -2.55% | 3,000 |
| Dec 24, 2025 | 106.70 | 109.95 | 106.00 | 107.95 | 107.95 | 3.70% | 3,600 |
| Dec 23, 2025 | 103.10 | 104.70 | 103.10 | 104.10 | 104.10 | 0.97% | 3,000 |
| Dec 22, 2025 | 108.00 | 108.00 | 103.00 | 103.10 | 103.10 | -6.23% | 7,200 |
| Dec 19, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 1.29% | 900 |
| Dec 18, 2025 | 106.00 | 108.70 | 105.00 | 108.55 | 108.55 | 2.55% | 2,700 |
| Dec 17, 2025 | 107.00 | 112.00 | 105.00 | 105.85 | 105.85 | -2.08% | 6,600 |
| Dec 16, 2025 | 101.50 | 108.10 | 101.50 | 108.10 | 108.10 | 3.44% | 1,500 |
| Dec 15, 2025 | 112.10 | 112.10 | 100.35 | 104.50 | 104.50 | -6.70% | 5,100 |
| Dec 12, 2025 | 114.85 | 115.00 | 112.00 | 112.00 | 112.00 | 1.82% | 5,700 |
| Dec 11, 2025 | 110.95 | 117.00 | 110.00 | 110.00 | 110.00 | -0.68% | 9,600 |
| Dec 10, 2025 | 111.00 | 111.00 | 110.75 | 110.75 | 110.75 | 9.44% | 600 |
| Dec 9, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - | 300 |
| Dec 8, 2025 | 103.05 | 103.05 | 100.65 | 101.20 | 101.20 | -7.16% | 5,700 |