Rulka Electricals Limited (NSE:RULKA)
India · Delayed Price · Currency is INR 93.10
+0.05 (0.05%)
May 20, 2026, 3:25 PM IST
Rulka Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 91.30 | 99.50 | 91.30 | 93.05 | 93.05 | 1.97% | 9,300 |
| May 18, 2026 | 92.00 | 92.00 | 82.00 | 91.25 | 91.25 | -1.67% | 5,100 |
| May 15, 2026 | 103.75 | 103.75 | 92.00 | 92.80 | 92.80 | -3.83% | 8,400 |
| May 14, 2026 | 103.00 | 104.55 | 95.00 | 96.50 | 96.50 | -8.88% | 9,000 |
| May 12, 2026 | 104.00 | 106.25 | 104.00 | 105.90 | 105.90 | -0.98% | 5,100 |
| May 11, 2026 | 113.00 | 118.00 | 106.30 | 106.95 | 106.95 | -11.58% | 24,600 |
| May 8, 2026 | 119.00 | 121.00 | 116.05 | 120.95 | 120.95 | 3.78% | 4,500 |
| May 7, 2026 | 116.95 | 119.00 | 112.50 | 116.55 | 116.55 | 2.69% | 5,400 |
| May 6, 2026 | 112.00 | 116.90 | 107.90 | 113.50 | 113.50 | 1.79% | 8,400 |
| May 5, 2026 | 110.00 | 115.00 | 110.00 | 111.50 | 111.50 | 1.78% | 11,400 |
| May 4, 2026 | 107.95 | 115.90 | 101.00 | 109.55 | 109.55 | 1.53% | 6,000 |
| Apr 30, 2026 | 127.00 | 127.00 | 107.90 | 107.90 | 107.90 | - | 2,700 |
| Apr 29, 2026 | 104.05 | 109.00 | 103.00 | 107.90 | 107.90 | 1.89% | 5,100 |
| Apr 28, 2026 | 109.60 | 110.50 | 105.00 | 105.90 | 105.90 | -3.38% | 3,000 |
| Apr 27, 2026 | 107.25 | 109.60 | 107.25 | 109.60 | 109.60 | 4.33% | 1,200 |
| Apr 24, 2026 | 109.00 | 109.00 | 105.05 | 105.05 | 105.05 | -3.62% | 1,200 |
| Apr 23, 2026 | 114.00 | 114.00 | 106.60 | 109.00 | 109.00 | 3.37% | 2,700 |
| Apr 22, 2026 | 105.10 | 106.00 | 105.05 | 105.45 | 105.45 | -3.26% | 6,300 |
| Apr 21, 2026 | 104.60 | 109.00 | 104.60 | 109.00 | 109.00 | -0.23% | 900 |
| Apr 20, 2026 | 108.00 | 109.50 | 108.00 | 109.25 | 109.25 | -4.21% | 2,100 |
| Apr 17, 2026 | 127.10 | 127.10 | 113.75 | 114.05 | 114.05 | -2.98% | 9,900 |
| Apr 16, 2026 | 107.00 | 119.90 | 103.00 | 117.55 | 117.55 | 17.61% | 32,400 |
| Apr 15, 2026 | 99.00 | 101.00 | 98.00 | 99.95 | 99.95 | 9.71% | 4,500 |
| Apr 13, 2026 | 91.15 | 91.15 | 91.10 | 91.10 | 91.10 | -6.08% | 600 |
| Apr 10, 2026 | 90.00 | 97.95 | 90.00 | 97.00 | 97.00 | 2.16% | 4,800 |
| Apr 9, 2026 | 95.00 | 95.00 | 94.95 | 94.95 | 94.95 | 2.15% | 1,800 |
| Apr 8, 2026 | 91.50 | 93.00 | 88.95 | 92.95 | 92.95 | 11.99% | 4,200 |
| Apr 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 7.72% | 300 |
| Apr 2, 2026 | 77.05 | 81.00 | 72.95 | 77.05 | 77.05 | -4.99% | 3,900 |
| Apr 1, 2026 | 80.00 | 87.00 | 80.00 | 81.10 | 81.10 | 8.13% | 2,100 |
| Mar 30, 2026 | 79.00 | 79.80 | 74.00 | 75.00 | 75.00 | -5.18% | 9,000 |
| Mar 27, 2026 | 81.05 | 82.00 | 78.50 | 79.10 | 79.10 | -8.02% | 5,700 |
| Mar 25, 2026 | 83.00 | 88.10 | 83.00 | 86.00 | 86.00 | 5.07% | 3,300 |
| Mar 24, 2026 | 86.00 | 86.00 | 81.00 | 81.85 | 81.85 | -4.83% | 10,500 |
| Mar 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.77% | 600 |
| Mar 20, 2026 | 88.10 | 90.05 | 87.25 | 87.55 | 87.55 | 1.63% | 6,900 |
| Mar 19, 2026 | 89.35 | 89.35 | 85.75 | 86.15 | 86.15 | -1.60% | 8,100 |
| Mar 18, 2026 | 86.15 | 89.00 | 85.10 | 87.55 | 87.55 | 1.63% | 8,700 |
| Mar 17, 2026 | 87.50 | 89.90 | 86.15 | 86.15 | 86.15 | 0.76% | 9,600 |
| Mar 16, 2026 | 85.10 | 85.50 | 85.10 | 85.50 | 85.50 | -3.99% | 600 |
| Mar 13, 2026 | 89.00 | 90.00 | 87.50 | 89.05 | 89.05 | 0.17% | 6,600 |
| Mar 12, 2026 | 93.50 | 93.50 | 86.50 | 88.90 | 88.90 | -5.17% | 6,300 |
| Mar 11, 2026 | 89.85 | 97.00 | 89.20 | 93.75 | 93.75 | 4.81% | 11,700 |
| Mar 10, 2026 | 85.35 | 93.25 | 85.35 | 89.45 | 89.45 | 5.11% | 9,000 |
| Mar 9, 2026 | 91.45 | 91.90 | 85.10 | 85.10 | 85.10 | -7.45% | 4,800 |
| Mar 6, 2026 | 87.85 | 92.00 | 87.85 | 91.95 | 91.95 | 4.67% | 4,200 |
| Mar 5, 2026 | 95.85 | 95.85 | 85.00 | 87.85 | 87.85 | -2.33% | 2,700 |
| Mar 4, 2026 | 95.60 | 95.60 | 86.15 | 89.95 | 89.95 | -4.81% | 15,300 |
| Mar 2, 2026 | 85.00 | 94.60 | 85.00 | 94.50 | 94.50 | 2.16% | 6,600 |
| Feb 27, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 300 |