Skip to main content
logo
Rupa & Company Limited (NSE:RUPA)
India flag India · Delayed Price · Currency is INR
125.20
+0.21 (0.17%)
Nov 11, 2026, 1:55 PM IST

NSE:RUPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026126.22128.61125.20125.20125.200.17%104,139
Nov 9, 2026124.42125.91122.56124.99124.990.39%151,309
Nov 8, 2026124.30126.00122.50124.51124.511.44%36,435
Nov 6, 2026124.39125.34121.30122.74122.74-2.39%93,527
Nov 5, 2026125.00127.87125.00125.75125.751.43%173,984
Nov 4, 2026121.18124.67120.51123.98123.982.31%114,015
Nov 3, 2026121.50124.90120.20121.18121.18-0.79%199,874
Nov 2, 2026120.18124.50120.05122.14122.142.59%154,071
Oct 30, 2026122.78122.78118.00119.06119.06-3.20%63,495
Oct 29, 2026122.78123.68120.32123.00123.000.79%108,014
Oct 28, 2026119.22123.98118.40122.03122.031.42%66,877
Oct 27, 2026117.70123.00116.65120.32120.322.16%137,080
Oct 26, 2026117.10118.79115.05117.78117.78-0.07%115,754
Oct 23, 2026122.00122.01115.64117.86117.86-3.16%204,067
Oct 22, 2026126.15126.15121.01121.71121.71-3.52%140,675
Oct 21, 2026130.30130.69124.96126.15126.15-3.13%152,906
Oct 19, 2026135.03135.05129.49130.23130.23-4.21%168,567
Oct 16, 2026130.31139.39128.80135.95135.954.33%384,190
Oct 15, 2026134.55136.00129.15130.31130.31-3.18%147,942
Oct 14, 2026131.55134.99129.73134.59134.591.73%346,589
Oct 13, 2026125.00136.25124.62132.30132.305.75%805,380
Oct 12, 2026123.72127.44123.70125.11125.110.30%124,125
Oct 9, 2026125.00126.48122.00124.74124.740.48%139,385
Oct 8, 2026128.00128.18122.87124.14124.14-2.73%308,607
Oct 7, 2026128.35131.48126.90127.62127.62-1.06%114,842
Oct 6, 2026128.00130.59128.00128.99128.990.46%118,983
Oct 5, 2026130.11132.58126.67128.40128.40-1.67%182,693
Oct 1, 2026130.52134.99129.00130.58130.580.05%187,383
Sep 30, 2026132.10133.88130.00130.52130.52-1.41%90,771
Sep 29, 2026132.98133.57130.00132.39132.39-0.27%100,141
Sep 28, 2026135.60135.60132.00132.75132.75-2.44%109,412
Sep 25, 2026136.86136.88133.54136.07136.070.05%115,990
Sep 24, 2026140.00140.00135.40136.00136.00-3.29%211,159
Sep 23, 2026140.00141.37137.97140.63140.631.52%127,805
Sep 22, 2026137.10138.80136.80138.52138.520.95%75,272
Sep 21, 2026138.40140.60135.66137.22137.220.04%129,985
Sep 18, 2026134.36138.00133.72137.16137.161.62%129,316
Sep 17, 2026132.08135.27130.31134.97134.972.19%108,222
Sep 16, 2026134.00134.01130.00132.08132.08-1.06%117,220
Sep 15, 2026137.48137.80133.00133.49133.49-2.90%98,326
Sep 11, 2026138.90138.90135.80137.48137.480.02%105,141
Sep 10, 2026141.03143.23140.11140.45137.45-0.41%120,378
Sep 9, 2026141.50143.29140.20141.03138.02-0.81%97,808
Sep 8, 2026142.92143.00141.05142.18139.14-0.52%68,578
Sep 7, 2026144.35145.31142.21142.92139.87-1.09%71,290
Sep 4, 2026144.43145.40143.05144.49141.400.04%81,141
Sep 3, 2026144.10146.00143.23144.43141.340.89%83,254
Sep 2, 2026145.67145.68142.40143.15140.09-1.53%80,144
Sep 1, 2026147.14147.97144.90145.38142.27-1.54%80,956
Aug 31, 2026148.90149.44146.50147.65144.50-1.23%71,172