Skip to main content
logo
Rupa & Company Limited (NSE:RUPA)
India flag India · Delayed Price · Currency is INR
144.01
-2.20 (-1.50%)
Feb 19, 2026, 1:59 PM IST

Rupa & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026145.10146.78144.90146.21146.21-0.31%51,392
Feb 17, 2026141.00147.06140.12146.66146.663.36%131,617
Feb 16, 2026144.42146.49141.00141.89141.89-3.03%158,805
Feb 13, 2026146.00147.48142.91146.32146.32-0.92%207,122
Feb 12, 2026149.00149.60146.70147.68147.68-1.78%134,962
Feb 11, 2026152.75153.00149.60150.35150.35-1.47%90,922
Feb 10, 2026151.50154.25150.60152.59152.590.54%194,229
Feb 9, 2026147.98152.44147.98151.77151.773.08%191,188
Feb 6, 2026150.65150.84146.50147.23147.23-2.30%112,736
Feb 5, 2026153.88154.40150.00150.69150.69-1.62%87,206
Feb 4, 2026152.42153.84151.80153.17153.170.39%92,355
Feb 3, 2026157.00157.00151.55152.57152.573.87%254,960
Feb 2, 2026148.59151.59146.00146.89146.89-1.14%89,360
Feb 1, 2026149.88153.40148.00148.59148.59-0.86%69,616
Jan 30, 2026148.00150.25147.51149.88149.880.17%83,943
Jan 29, 2026150.05150.89147.90149.62149.62-0.79%41,089
Jan 28, 2026147.00151.42146.99150.81150.811.91%78,586
Jan 27, 2026150.67150.99147.00147.98147.98-1.62%103,710
Jan 23, 2026153.06153.19150.00150.41150.41-1.73%46,523
Jan 22, 2026153.36154.96151.51153.06153.060.21%52,206
Jan 21, 2026151.00153.91150.00152.74152.74-92,240
Jan 20, 2026155.05155.77152.00152.74152.74-1.95%83,701
Jan 19, 2026157.00157.43155.00155.77155.77-1.44%56,324
Jan 16, 2026159.77159.77157.40158.04158.04-0.65%44,886
Jan 14, 2026158.00159.48157.25159.07159.070.22%64,758
Jan 13, 2026160.56161.50158.10158.72158.72-1.15%41,393
Jan 12, 2026161.63161.85158.30160.56160.56-0.66%82,546
Jan 9, 2026165.37165.85160.55161.62161.62-2.27%169,330
Jan 8, 2026166.90171.93165.00165.37165.37-0.49%188,277
Jan 7, 2026163.00173.12163.00166.18166.182.49%447,298
Jan 6, 2026162.00163.00159.91162.15162.151.14%163,734
Jan 5, 2026161.43162.13159.00160.32160.32-0.84%66,759
Jan 2, 2026160.42162.00159.51161.68161.680.44%78,693
Jan 1, 2026160.36162.00159.40160.97160.970.66%57,377
Dec 31, 2025158.00160.47158.00159.91159.911.39%44,902
Dec 30, 2025159.00159.65156.60157.71157.71-0.74%80,440
Dec 29, 2025161.79162.10157.35158.89158.89-1.70%122,783
Dec 26, 2025162.00162.98161.00161.63161.63-0.40%73,332
Dec 24, 2025163.64164.58162.00162.28162.28-1.16%74,857
Dec 23, 2025163.10164.70162.55164.19164.190.74%101,857
Dec 22, 2025162.94163.55161.53162.99162.990.53%65,165
Dec 19, 2025160.60163.00160.13162.13162.130.93%41,449
Dec 18, 2025161.75161.97158.77160.64160.64-0.70%56,201
Dec 17, 2025161.00163.01160.68161.78161.78-0.48%120,754
Dec 16, 2025162.87164.32161.00162.56162.56-0.19%75,638
Dec 15, 2025162.75164.67161.34162.87162.870.07%51,704
Dec 12, 2025165.48165.48161.00162.75162.750.51%136,898
Dec 11, 2025161.98164.70158.61161.93161.930.74%80,448
Dec 10, 2025162.00163.98160.00160.74160.74-1.03%117,079
Dec 9, 2025162.10164.00159.50162.41162.41-0.09%159,021