NSE:RUPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	146.00	147.40	145.00	146.27	146.27	0.39%	58,045
May 21, 2026	146.89	148.38	145.20	145.70	145.70	-0.94%	41,778
May 20, 2026	145.00	148.85	140.87	147.08	147.08	0.56%	98,535
May 19, 2026	142.27	149.98	140.95	146.26	146.26	3.57%	137,436
May 18, 2026	140.99	141.74	138.75	141.22	141.22	-0.83%	73,793
May 15, 2026	140.17	143.89	140.17	142.40	142.40	1.04%	73,962
May 14, 2026	143.20	144.01	139.13	140.94	140.94	0.16%	71,349
May 13, 2026	144.60	144.60	139.77	140.72	140.72	-1.13%	96,246
May 12, 2026	150.00	152.60	141.00	142.33	142.33	-5.19%	146,483
May 11, 2026	152.30	152.60	149.28	150.12	150.12	-1.53%	94,756
May 8, 2026	153.97	155.39	152.00	152.45	152.45	-0.96%	83,284
May 7, 2026	151.38	155.47	150.56	153.92	153.92	2.33%	182,146
May 6, 2026	150.50	151.99	149.01	150.41	150.41	0.70%	128,330
May 5, 2026	152.50	152.50	149.00	149.37	149.37	-2.12%	85,153
May 4, 2026	154.35	154.90	150.46	152.60	152.60	0.51%	215,912
Apr 30, 2026	150.42	153.35	145.25	151.82	151.82	0.88%	189,906
Apr 29, 2026	152.99	154.94	150.00	150.49	150.49	-1.32%	189,777
Apr 28, 2026	156.68	159.84	151.55	152.51	152.51	-2.18%	302,060
Apr 27, 2026	157.90	159.34	153.19	155.91	155.91	-0.56%	405,135
Apr 24, 2026	172.00	176.00	155.00	156.79	156.79	-8.02%	3,795,514
Apr 23, 2026	145.80	174.13	144.54	170.47	170.47	17.48%	13,719,434
Apr 22, 2026	142.00	146.60	142.00	145.11	145.11	1.33%	93,963
Apr 21, 2026	142.90	144.99	142.10	143.20	143.20	-0.07%	81,223
Apr 20, 2026	142.97	144.00	139.71	143.30	143.30	0.53%	129,283
Apr 17, 2026	141.48	144.65	139.91	142.54	142.54	1.10%	106,629
Apr 16, 2026	142.76	143.68	137.00	140.99	140.99	-0.59%	219,147
Apr 15, 2026	138.90	143.40	138.15	141.83	141.83	4.22%	162,962
Apr 13, 2026	131.81	137.95	130.10	136.09	136.09	1.11%	218,896
Apr 10, 2026	133.64	136.49	131.66	134.59	134.59	2.40%	137,453
Apr 9, 2026	134.61	136.00	130.50	131.44	131.44	-2.35%	119,747
Apr 8, 2026	134.90	136.03	131.50	134.61	134.61	4.11%	220,649
Apr 7, 2026	126.00	133.25	121.38	129.29	129.29	2.22%	485,622
Apr 6, 2026	122.38	126.93	120.51	126.48	126.48	3.32%	209,918
Apr 2, 2026	116.02	123.00	115.82	122.41	122.41	2.35%	159,602
Apr 1, 2026	113.32	120.89	113.32	119.60	119.60	8.06%	177,198
Mar 30, 2026	113.00	116.77	109.21	110.68	110.68	-3.61%	469,799
Mar 27, 2026	120.00	120.50	114.01	114.82	114.82	-4.89%	311,941
Mar 25, 2026	121.48	124.36	120.14	120.72	120.72	-0.08%	280,283
Mar 24, 2026	121.00	122.48	119.12	120.82	120.82	2.49%	251,687
Mar 23, 2026	122.50	122.78	116.10	117.89	117.89	-4.87%	287,488
Mar 20, 2026	124.50	125.00	122.10	123.93	123.93	1.51%	101,748
Mar 19, 2026	125.50	125.68	121.00	122.09	122.09	-3.83%	131,293
Mar 18, 2026	124.01	127.62	123.51	126.95	126.95	2.16%	247,597
Mar 17, 2026	122.01	124.70	121.32	124.26	124.26	1.55%	126,754
Mar 16, 2026	125.31	126.74	120.61	122.36	122.36	-3.29%	260,083
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