NSE:RUPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	159.98	163.59	159.00	162.21	-	0.91%	93,281
Jun 18, 2026	157.50	161.59	156.60	160.74	160.74	2.57%	207,272
Jun 17, 2026	153.50	162.89	153.40	156.71	156.71	2.65%	318,510
Jun 16, 2026	154.80	155.41	151.50	152.67	152.67	-0.48%	79,974
Jun 15, 2026	152.30	156.20	152.30	153.41	153.41	2.61%	127,755
Jun 12, 2026	144.70	150.20	144.70	149.51	149.51	3.40%	39,492
Jun 11, 2026	146.00	147.29	144.00	144.60	144.60	-1.38%	41,491
Jun 10, 2026	150.34	151.53	146.10	146.62	146.62	-2.15%	49,361
Jun 9, 2026	148.60	150.94	148.19	149.84	149.84	1.54%	37,790
Jun 8, 2026	152.00	152.62	146.40	147.57	147.57	-3.48%	62,862
Jun 5, 2026	152.30	155.15	151.70	152.89	152.89	0.56%	75,332
Jun 4, 2026	154.00	156.09	151.30	152.04	152.04	-1.73%	139,476
Jun 3, 2026	159.00	159.00	152.21	154.72	154.72	-2.69%	190,280
Jun 2, 2026	158.44	159.50	155.62	158.99	158.99	-0.16%	85,598
Jun 1, 2026	157.69	164.99	157.69	159.24	159.24	3.03%	307,456
May 29, 2026	156.47	159.30	153.00	154.55	154.55	-0.44%	208,925
May 27, 2026	155.00	162.50	153.24	155.23	155.23	2.75%	813,706
May 26, 2026	148.86	155.99	146.75	151.07	151.07	1.48%	225,450
May 25, 2026	148.00	149.68	147.04	148.86	148.86	1.77%	85,460
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