Rulka Electricals Limited (NSE:RULKA)
India · Delayed Price · Currency is INR 101.00
+3.25 (3.32%)
Jul 10, 2026, 3:30 PM IST
Rulka Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 89.00 | 90.95 | 89.00 | 90.95 | 90.95 | 1.11% | 600 |
| Jun 29, 2026 | 89.90 | 89.95 | 87.00 | 89.95 | 89.95 | 3.51% | 1,500 |
| Jun 25, 2026 | 90.00 | 90.00 | 86.00 | 86.90 | 86.90 | -0.11% | 2,100 |
| Jun 24, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 1,800 |
| Jun 23, 2026 | 90.15 | 90.15 | 85.00 | 89.00 | 89.00 | -1.22% | 2,700 |
| Jun 22, 2026 | 92.55 | 92.55 | 90.10 | 90.10 | 90.10 | 2.39% | 4,800 |
| Jun 19, 2026 | 87.00 | 88.95 | 87.00 | 88.00 | 88.00 | 1.38% | 1,800 |
| Jun 18, 2026 | 88.90 | 89.85 | 85.50 | 86.80 | 86.80 | -0.91% | 6,300 |
| Jun 17, 2026 | 89.95 | 89.95 | 85.40 | 87.60 | 87.60 | -2.67% | 8,400 |
| Jun 16, 2026 | 90.00 | 91.60 | 89.00 | 90.00 | 90.00 | 0.11% | 1,800 |
| Jun 15, 2026 | 90.45 | 90.75 | 89.35 | 89.90 | 89.90 | -0.50% | 12,300 |
| Jun 12, 2026 | 93.05 | 93.10 | 90.00 | 90.35 | 90.35 | -6.81% | 9,300 |
| Jun 11, 2026 | 92.00 | 96.95 | 90.50 | 96.95 | 96.95 | 5.73% | 4,800 |
| Jun 10, 2026 | 89.10 | 94.70 | 89.10 | 91.70 | 91.70 | -1.34% | 2,100 |
| Jun 9, 2026 | 92.00 | 92.95 | 92.00 | 92.95 | 92.95 | -0.05% | 600 |
| Jun 8, 2026 | 96.45 | 96.45 | 90.05 | 93.00 | 93.00 | 0.49% | 1,800 |
| Jun 5, 2026 | 96.00 | 96.00 | 89.10 | 92.55 | 92.55 | -6.89% | 9,600 |
| Jun 4, 2026 | 89.10 | 100.00 | 89.10 | 99.40 | 99.40 | 12.38% | 9,900 |
| Jun 3, 2026 | 96.90 | 96.90 | 85.00 | 88.45 | 88.45 | -3.54% | 9,600 |
| Jun 2, 2026 | 89.50 | 96.00 | 89.50 | 91.70 | 91.70 | -4.83% | 7,500 |
| Jun 1, 2026 | 99.00 | 99.00 | 87.55 | 96.35 | 96.35 | -0.57% | 10,800 |
| May 29, 2026 | 95.00 | 98.70 | 94.00 | 96.90 | 96.90 | 2.00% | 2,100 |
| May 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 900 |
| May 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.15% | 1,500 |
| May 22, 2026 | 93.50 | 93.50 | 91.00 | 93.00 | 93.00 | -0.05% | 2,400 |
| May 21, 2026 | 96.35 | 99.95 | 91.00 | 93.05 | 93.05 | -0.05% | 7,500 |
| May 20, 2026 | 93.05 | 95.00 | 93.05 | 93.10 | 93.10 | 0.05% | 1,800 |
| 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 |