Rupa & Company Limited (NSE:RUPA)
India · Delayed Price · Currency is INR 137.77
-2.68 (-1.91%)
Sep 11, 2026, 3:29 PM IST
NSE:RUPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 138.90 | 138.90 | 135.80 | 137.48 | 137.48 | 0.02% | 105,141 |
| Sep 10, 2026 | 141.03 | 143.23 | 140.11 | 140.45 | 137.45 | -0.41% | 120,378 |
| Sep 9, 2026 | 141.50 | 143.29 | 140.20 | 141.03 | 138.02 | -0.81% | 97,808 |
| Sep 8, 2026 | 142.92 | 143.00 | 141.05 | 142.18 | 139.14 | -0.52% | 68,578 |
| Sep 7, 2026 | 144.35 | 145.31 | 142.21 | 142.92 | 139.87 | -1.09% | 71,290 |
| Sep 4, 2026 | 144.43 | 145.40 | 143.05 | 144.49 | 141.40 | 0.04% | 81,141 |
| Sep 3, 2026 | 144.10 | 146.00 | 143.23 | 144.43 | 141.34 | 0.89% | 83,254 |
| Sep 2, 2026 | 145.67 | 145.68 | 142.40 | 143.15 | 140.09 | -1.53% | 80,144 |
| Sep 1, 2026 | 147.14 | 147.97 | 144.90 | 145.38 | 142.27 | -1.54% | 80,956 |
| Aug 31, 2026 | 148.90 | 149.44 | 146.50 | 147.65 | 144.50 | -1.23% | 71,172 |
| Aug 28, 2026 | 147.43 | 151.08 | 145.36 | 149.49 | 146.30 | 1.31% | 164,338 |
| Aug 27, 2026 | 149.26 | 151.05 | 147.09 | 147.55 | 144.40 | -1.14% | 64,113 |
| Aug 26, 2026 | 150.27 | 151.50 | 149.00 | 149.25 | 146.06 | -0.89% | 82,948 |
| Aug 25, 2026 | 152.40 | 154.23 | 150.00 | 150.59 | 147.37 | -0.81% | 69,161 |
| Aug 24, 2026 | 153.50 | 154.79 | 151.11 | 151.82 | 148.58 | -1.11% | 80,510 |
| Aug 21, 2026 | 154.55 | 155.98 | 153.00 | 153.53 | 150.25 | -1.13% | 59,108 |
| Aug 20, 2026 | 150.60 | 160.00 | 148.56 | 155.29 | 151.97 | 3.34% | 263,476 |
| Aug 19, 2026 | 149.23 | 151.00 | 149.23 | 150.27 | 147.06 | 0.20% | 55,700 |
| Aug 18, 2026 | 148.00 | 151.68 | 148.00 | 149.97 | 146.77 | 0.58% | 87,669 |
| Aug 17, 2026 | 150.20 | 151.44 | 148.00 | 149.10 | 145.92 | -1.29% | 84,340 |
| Aug 14, 2026 | 153.00 | 153.50 | 150.05 | 151.05 | 147.82 | -1.83% | 166,610 |
| Aug 13, 2026 | 155.59 | 156.98 | 153.00 | 153.87 | 150.58 | -1.11% | 64,851 |
| Aug 12, 2026 | 159.92 | 160.59 | 154.31 | 155.59 | 152.27 | -2.00% | 100,300 |
| Aug 11, 2026 | 162.00 | 164.69 | 158.10 | 158.76 | 155.37 | -3.95% | 245,286 |
| Aug 10, 2026 | 165.50 | 166.40 | 163.61 | 165.29 | 161.76 | 0.27% | 89,561 |
| Aug 7, 2026 | 167.62 | 168.29 | 164.05 | 164.85 | 161.33 | -1.65% | 85,673 |
| Aug 6, 2026 | 162.00 | 169.55 | 162.00 | 167.62 | 164.04 | 3.68% | 253,848 |
| Aug 5, 2026 | 163.00 | 165.00 | 160.80 | 161.67 | 158.22 | -0.74% | 82,032 |
| Aug 4, 2026 | 164.20 | 165.45 | 162.00 | 162.88 | 159.40 | -0.46% | 69,962 |
| Aug 3, 2026 | 161.90 | 164.54 | 161.32 | 163.63 | 160.13 | 1.60% | 99,599 |
| Jul 31, 2026 | 162.96 | 163.32 | 160.34 | 161.05 | 157.61 | -0.06% | 53,458 |
| Jul 30, 2026 | 162.10 | 162.99 | 159.00 | 161.15 | 157.71 | 0.04% | 69,164 |
| Jul 29, 2026 | 162.30 | 164.00 | 160.60 | 161.09 | 157.65 | -0.75% | 116,910 |
| Jul 28, 2026 | 163.20 | 164.51 | 162.00 | 162.30 | 158.83 | -1.04% | 53,901 |
| Jul 27, 2026 | 163.51 | 166.28 | 163.51 | 164.00 | 160.50 | 0.50% | 31,691 |
| Jul 24, 2026 | 161.20 | 164.48 | 160.40 | 163.19 | 159.70 | 0.36% | 57,237 |
| Jul 23, 2026 | 162.00 | 165.37 | 161.50 | 162.61 | 159.14 | -0.41% | 74,008 |
| Jul 22, 2026 | 163.60 | 164.97 | 162.50 | 163.28 | 159.79 | -0.82% | 80,904 |
| Jul 21, 2026 | 165.42 | 166.57 | 164.01 | 164.63 | 161.11 | -1.06% | 49,755 |
| Jul 20, 2026 | 165.00 | 167.00 | 162.80 | 166.39 | 162.84 | 0.76% | 62,121 |
| Jul 17, 2026 | 168.00 | 168.14 | 164.32 | 165.14 | 161.61 | -1.80% | 81,566 |
| Jul 16, 2026 | 167.24 | 170.59 | 167.24 | 168.17 | 164.58 | 0.12% | 66,814 |
| Jul 15, 2026 | 168.20 | 170.86 | 167.05 | 167.97 | 164.38 | -0.69% | 91,776 |
| Jul 14, 2026 | 170.11 | 171.00 | 167.77 | 169.13 | 165.52 | -1.68% | 95,836 |
| Jul 13, 2026 | 167.80 | 173.25 | 166.50 | 172.02 | 168.35 | 1.35% | 183,258 |
| Jul 10, 2026 | 165.19 | 173.70 | 165.19 | 169.73 | 166.10 | 2.51% | 424,313 |
| Jul 9, 2026 | 163.29 | 167.50 | 162.44 | 165.58 | 162.04 | 1.93% | 224,285 |
| Jul 8, 2026 | 167.00 | 168.49 | 161.01 | 162.44 | 158.97 | -3.93% | 239,351 |
| Jul 7, 2026 | 173.55 | 173.55 | 168.50 | 169.09 | 165.48 | -2.31% | 208,395 |
| Jul 6, 2026 | 176.95 | 177.59 | 171.00 | 173.09 | 169.39 | -1.39% | 245,592 |