Rulka Electricals Limited (NSE:RULKA)
India · Delayed Price · Currency is INR 107.30
-3.00 (-2.72%)
Oct 1, 2026, 2:13 PM IST
Rulka Electricals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 112.25 | 112.25 | 107.30 | 107.30 | 107.30 | -2.72% | 2,400 |
| Sep 30, 2026 | 107.45 | 111.85 | 107.45 | 110.30 | 110.30 | 2.70% | 4,200 |
| Sep 29, 2026 | 105.00 | 110.50 | 105.00 | 107.40 | 107.40 | 0.09% | 6,900 |
| Sep 28, 2026 | 104.70 | 108.70 | 104.35 | 107.30 | 107.30 | 4.58% | 27,600 |
| Sep 25, 2026 | 105.90 | 106.10 | 102.00 | 102.60 | 102.60 | -4.07% | 3,900 |
| Sep 24, 2026 | 105.20 | 106.95 | 105.20 | 106.95 | 106.95 | 1.66% | 900 |
| Sep 23, 2026 | 106.60 | 107.50 | 103.95 | 105.20 | 105.20 | -1.22% | 6,900 |
| Sep 22, 2026 | 109.50 | 111.10 | 106.50 | 106.50 | 106.50 | -1.66% | 11,100 |
| Sep 21, 2026 | 108.10 | 111.10 | 103.00 | 108.30 | 108.30 | 0.19% | 15,300 |
| Sep 18, 2026 | 109.70 | 111.10 | 107.00 | 108.10 | 108.10 | 1.03% | 13,800 |
| Sep 17, 2026 | 106.95 | 109.50 | 106.95 | 107.00 | 107.00 | 1.90% | 2,100 |
| Sep 16, 2026 | 103.05 | 107.00 | 103.00 | 105.00 | 105.00 | - | 4,500 |
| Sep 15, 2026 | 105.05 | 105.05 | 105.00 | 105.00 | 105.00 | -1.87% | 1,800 |
| Sep 11, 2026 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 1.04% | 1,500 |
| Sep 10, 2026 | 109.00 | 109.00 | 105.50 | 105.90 | 105.90 | -3.73% | 1,800 |
| Sep 9, 2026 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 1,500 |
| Sep 8, 2026 | 109.70 | 114.50 | 109.50 | 110.00 | 110.00 | 2.28% | 18,000 |
| Sep 7, 2026 | 109.00 | 109.00 | 106.25 | 107.55 | 107.55 | 1.22% | 4,500 |
| Sep 4, 2026 | 105.40 | 110.90 | 105.40 | 106.25 | 106.25 | -3.06% | 3,300 |
| Sep 3, 2026 | 107.25 | 110.45 | 107.25 | 109.60 | 109.60 | 3.30% | 1,200 |
| Sep 2, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -3.55% | 300 |
| Sep 1, 2026 | 108.05 | 110.45 | 108.05 | 110.00 | 110.00 | -0.32% | 9,900 |
| Aug 31, 2026 | 106.00 | 110.50 | 106.00 | 110.35 | 110.35 | 2.03% | 12,300 |
| Aug 28, 2026 | 111.00 | 112.60 | 106.30 | 108.15 | 108.15 | -2.87% | 36,300 |
| Aug 27, 2026 | 111.00 | 113.25 | 105.20 | 111.35 | 111.35 | 3.10% | 34,500 |
| Aug 25, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.69% | 900 |
| Aug 24, 2026 | 104.05 | 107.55 | 104.05 | 106.20 | 106.20 | -1.67% | 3,600 |
| Aug 21, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 3.85% | 5,100 |
| Aug 20, 2026 | 106.00 | 106.00 | 102.20 | 104.00 | 104.00 | -0.95% | 3,900 |
| Aug 19, 2026 | 105.50 | 105.50 | 100.15 | 105.00 | 105.00 | -4.28% | 3,000 |
| Aug 18, 2026 | 109.00 | 112.00 | 104.00 | 109.70 | 109.70 | 0.55% | 9,900 |
| Aug 17, 2026 | 111.00 | 111.00 | 109.10 | 109.10 | 109.10 | 1.39% | 600 |
| Aug 14, 2026 | 110.95 | 110.95 | 107.20 | 107.60 | 107.60 | -0.37% | 1,800 |
| Aug 13, 2026 | 111.90 | 111.90 | 108.00 | 108.00 | 108.00 | -1.82% | 2,100 |
| Aug 12, 2026 | 112.00 | 113.00 | 104.30 | 110.00 | 110.00 | -0.23% | 3,000 |
| Aug 11, 2026 | 107.90 | 111.95 | 107.90 | 110.25 | 110.25 | - | 1,500 |
| Aug 10, 2026 | 110.00 | 115.25 | 110.00 | 110.25 | 110.25 | 0.23% | 7,800 |
| Aug 7, 2026 | 110.20 | 110.20 | 110.00 | 110.00 | 110.00 | -2.53% | 1,500 |
| Aug 6, 2026 | 112.00 | 113.25 | 109.10 | 112.85 | 112.85 | 3.44% | 2,400 |
| Aug 5, 2026 | 111.10 | 112.10 | 109.10 | 109.10 | 109.10 | -2.59% | 3,900 |
| Aug 4, 2026 | 113.90 | 113.90 | 112.00 | 112.00 | 112.00 | 0.67% | 3,300 |
| Aug 3, 2026 | 109.05 | 112.00 | 109.00 | 111.25 | 111.25 | -1.51% | 3,900 |
| Jul 31, 2026 | 111.00 | 113.05 | 111.00 | 112.95 | 112.95 | 1.76% | 1,800 |
| Jul 30, 2026 | 110.00 | 111.00 | 108.05 | 111.00 | 111.00 | 4.72% | 3,300 |
| Jul 29, 2026 | 109.50 | 109.50 | 102.15 | 106.00 | 106.00 | -3.20% | 9,000 |
| Jul 28, 2026 | 110.50 | 112.90 | 109.50 | 109.50 | 109.50 | -1.40% | 2,100 |
| Jul 27, 2026 | 101.10 | 115.00 | 101.10 | 111.05 | 111.05 | 11.05% | 11,700 |
| Jul 24, 2026 | 102.90 | 102.90 | 99.00 | 100.00 | 100.00 | -2.34% | 3,900 |
| Jul 23, 2026 | 102.70 | 103.75 | 101.00 | 102.40 | 102.40 | -6.91% | 1,500 |
| Jul 22, 2026 | 105.50 | 110.00 | 102.50 | 110.00 | 110.00 | 4.27% | 4,500 |