NSE:RUPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	165.00	166.69	162.80	165.66	-	0.31%	31,015
Jul 17, 2026	168.00	168.14	164.32	165.14	165.14	-1.80%	81,566
Jul 16, 2026	167.24	170.59	167.24	168.17	168.17	0.12%	66,814
Jul 15, 2026	168.20	170.86	167.05	167.97	167.97	-0.69%	91,776
Jul 14, 2026	170.11	171.00	167.77	169.13	169.13	-1.68%	95,836
Jul 13, 2026	167.80	173.25	166.50	172.02	172.02	1.35%	183,258
Jul 10, 2026	165.19	173.70	165.19	169.73	169.73	2.51%	424,313
Jul 9, 2026	163.29	167.50	162.44	165.58	165.58	1.93%	224,285
Jul 8, 2026	167.00	168.49	161.01	162.44	162.44	-3.93%	239,351
Jul 7, 2026	173.55	173.55	168.50	169.09	169.09	-2.31%	208,395
Jul 6, 2026	176.95	177.59	171.00	173.09	173.09	-1.39%	245,592
Jul 3, 2026	169.32	183.20	168.34	175.53	175.53	4.07%	3,575,153
Jul 2, 2026	169.18	170.07	167.41	168.67	168.67	-0.30%	84,985
Jul 1, 2026	167.53	172.46	167.53	169.18	169.18	0.09%	143,576
Jun 30, 2026	168.95	171.00	168.00	169.02	169.02	0.26%	123,276
Jun 29, 2026	167.90	174.28	167.20	168.58	168.58	0.84%	344,155
Jun 25, 2026	168.70	169.68	166.70	167.18	167.18	-1.02%	144,973
Jun 24, 2026	172.29	174.83	167.35	168.90	168.90	-0.97%	656,901
Jun 23, 2026	162.79	173.88	161.45	170.56	170.56	5.38%	2,016,397
Jun 22, 2026	162.69	164.00	160.81	161.85	161.85	0.68%	144,955
Jun 19, 2026	159.98	164.19	159.00	160.76	160.76	0.01%	191,076
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