Rulka Electricals Limited (NSE:RULKA)
India · Delayed Price · Currency is INR 105.45
-3.55 (-3.26%)
Apr 22, 2026, 3:29 PM IST
Rulka Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | 1,200 |
| Feb 25, 2026 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | -1.61% | 1,200 |
| Feb 24, 2026 | 93.10 | 93.10 | 93.00 | 93.00 | 93.00 | 0.32% | 3,000 |
| Feb 23, 2026 | 96.50 | 96.50 | 92.50 | 92.70 | 92.70 | -3.84% | 1,800 |
| Feb 20, 2026 | 96.50 | 96.50 | 96.25 | 96.40 | 96.40 | -0.21% | 1,200 |
| Feb 19, 2026 | 98.00 | 98.00 | 96.15 | 96.60 | 96.60 | -2.96% | 2,400 |
| 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 |