Rulka Electricals Limited (NSE:RULKA)
India · Delayed Price · Currency is INR 112.90
+1.90 (1.71%)
Jul 31, 2026, 3:24 PM IST
Rulka Electricals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |