Rulka Electricals Limited (NSE:RULKA)
India · Delayed Price · Currency is INR 107.00
+1.10 (1.04%)
Sep 11, 2026, 11:35 AM IST
Rulka Electricals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 99.00 | 114.00 | 99.00 | 105.50 | 105.50 | -6.64% | 4,200 |
| Jul 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 4.24% | 300 |
| Jul 15, 2026 | 119.00 | 119.00 | 108.00 | 108.40 | 108.40 | -5.86% | 7,800 |
| Jul 14, 2026 | 116.00 | 116.00 | 115.10 | 115.15 | 115.15 | -2.33% | 1,800 |
| Jul 13, 2026 | 104.00 | 120.30 | 104.00 | 117.90 | 117.90 | 16.73% | 37,200 |
| Jul 10, 2026 | 103.50 | 103.90 | 101.00 | 101.00 | 101.00 | 3.32% | 3,000 |
| Jul 9, 2026 | 93.90 | 97.75 | 93.90 | 97.75 | 97.75 | 4.16% | 600 |
| Jul 8, 2026 | 98.05 | 98.05 | 93.05 | 93.85 | 93.85 | -4.04% | 3,600 |
| Jul 7, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 1.03% | 300 |
| Jul 6, 2026 | 107.50 | 107.50 | 96.80 | 96.80 | 96.80 | 3.47% | 8,400 |
| Jul 3, 2026 | 94.00 | 94.00 | 93.55 | 93.55 | 93.55 | -4.54% | 900 |
| Jul 2, 2026 | 99.95 | 99.95 | 97.00 | 98.00 | 98.00 | -1.26% | 900 |
| Jul 1, 2026 | 92.00 | 105.95 | 90.00 | 99.25 | 99.25 | 9.13% | 23,400 |