Rupa & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	128.98	128.98	125.50	126.52	126.52	-1.91%	147,506
Mar 12, 2026	129.52	131.00	127.78	128.99	128.99	-0.91%	194,996
Mar 11, 2026	131.84	133.69	129.80	130.17	130.17	-1.27%	163,885
Mar 10, 2026	131.48	134.50	129.13	131.84	131.84	1.14%	206,814
Mar 9, 2026	131.38	132.38	129.51	130.36	130.36	-2.98%	139,049
Mar 6, 2026	135.50	137.73	133.85	134.37	134.37	-2.34%	85,342
Mar 5, 2026	137.01	139.08	136.54	137.59	137.59	-0.01%	60,956
Mar 4, 2026	132.00	138.42	131.00	137.61	137.61	2.30%	129,167
Mar 2, 2026	136.50	137.84	133.44	134.52	134.52	-2.82%	98,108
Feb 27, 2026	140.44	140.80	138.15	138.43	138.43	-1.43%	94,211
Feb 26, 2026	138.16	141.48	138.16	140.44	140.44	1.65%	79,180
Feb 25, 2026	140.20	141.79	138.00	138.16	138.16	-1.81%	103,659
Feb 24, 2026	140.40	142.60	139.58	140.70	140.70	-0.99%	83,793
Feb 23, 2026	143.13	144.89	141.10	142.10	142.10	-0.72%	70,235
Feb 20, 2026	143.50	144.47	142.02	143.13	143.13	-0.23%	52,513
Feb 19, 2026	146.69	146.69	143.12	143.46	143.46	-1.88%	56,810
Feb 18, 2026	145.10	146.78	144.90	146.21	146.21	-0.31%	51,392
Feb 17, 2026	141.00	147.06	140.12	146.66	146.66	3.36%	131,617
Feb 16, 2026	144.42	146.49	141.00	141.89	141.89	-3.03%	158,805
Feb 13, 2026	146.00	147.48	142.91	146.32	146.32	-0.92%	207,122
Feb 12, 2026	149.00	149.60	146.70	147.68	147.68	-1.78%	134,962
Feb 11, 2026	152.75	153.00	149.60	150.35	150.35	-1.47%	90,922
Feb 10, 2026	151.50	154.25	150.60	152.59	152.59	0.54%	194,229
Feb 9, 2026	147.98	152.44	147.98	151.77	151.77	3.08%	191,188
Feb 6, 2026	150.65	150.84	146.50	147.23	147.23	-2.30%	112,736
Feb 5, 2026	153.88	154.40	150.00	150.69	150.69	-1.62%	87,206
Feb 4, 2026	152.42	153.84	151.80	153.17	153.17	0.39%	92,355
Feb 3, 2026	157.00	157.00	151.55	152.57	152.57	3.87%	254,960
Feb 2, 2026	148.59	151.59	146.00	146.89	146.89	-1.14%	89,360
Feb 1, 2026	149.88	153.40	148.00	148.59	148.59	-0.86%	69,616
Jan 30, 2026	148.00	150.25	147.51	149.88	149.88	0.17%	83,943
Jan 29, 2026	150.05	150.89	147.90	149.62	149.62	-0.79%	41,089
Jan 28, 2026	147.00	151.42	146.99	150.81	150.81	1.91%	78,586
Jan 27, 2026	150.67	150.99	147.00	147.98	147.98	-1.62%	103,710
Jan 23, 2026	153.06	153.19	150.00	150.41	150.41	-1.73%	46,523
Jan 22, 2026	153.36	154.96	151.51	153.06	153.06	0.21%	52,206
Jan 21, 2026	151.00	153.91	150.00	152.74	152.74	-	92,240
Jan 20, 2026	155.05	155.77	152.00	152.74	152.74	-1.95%	83,701
Jan 19, 2026	157.00	157.43	155.00	155.77	155.77	-1.44%	56,324
Jan 16, 2026	159.77	159.77	157.40	158.04	158.04	-0.65%	44,886
Jan 14, 2026	158.00	159.48	157.25	159.07	159.07	0.22%	64,758
Jan 13, 2026	160.56	161.50	158.10	158.72	158.72	-1.15%	41,393
Jan 12, 2026	161.63	161.85	158.30	160.56	160.56	-0.66%	82,546
Jan 9, 2026	165.37	165.85	160.55	161.62	161.62	-2.27%	169,330
Jan 8, 2026	166.90	171.93	165.00	165.37	165.37	-0.49%	188,277
Jan 7, 2026	163.00	173.12	163.00	166.18	166.18	2.49%	447,298
Jan 6, 2026	162.00	163.00	159.91	162.15	162.15	1.14%	163,734
Jan 5, 2026	161.43	162.13	159.00	160.32	160.32	-0.84%	66,759
Jan 2, 2026	160.42	162.00	159.51	161.68	161.68	0.44%	78,693
Jan 1, 2026	160.36	162.00	159.40	160.97	160.97	0.66%	57,377