Rupali Polyester Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.61	34.88	30.25	31.12	31.12	-3.47%	11,391
Jul 31, 2025	32.98	32.98	28.05	32.24	32.24	5.64%	65,911
Jul 30, 2025	32.99	32.99	29.66	30.52	30.52	-7.37%	34,267
Jul 29, 2025	31.12	33.73	31.12	32.95	32.95	2.49%	37,176
Jul 28, 2025	32.99	32.99	30.07	32.15	32.15	0.75%	44,276
Jul 25, 2025	30.01	33.00	30.01	31.91	31.91	-1.60%	18,581
Jul 24, 2025	33.50	34.00	32.26	32.43	32.43	-4.67%	10,215
Jul 23, 2025	35.00	36.49	34.00	34.02	34.02	-5.13%	42,535
Jul 22, 2025	33.31	36.98	33.00	35.86	35.86	4.58%	40,928
Jul 21, 2025	33.00	36.90	32.00	34.29	34.29	-1.04%	73,760
Jul 18, 2025	35.00	37.00	34.50	34.65	34.65	-4.26%	13,149
Jul 17, 2025	37.10	37.10	35.00	36.19	36.19	-1.09%	62,404
Jul 16, 2025	33.23	36.78	33.23	36.59	36.59	9.42%	475,372
Jul 15, 2025	34.99	35.35	33.00	33.44	33.44	-4.54%	64,424
Jul 14, 2025	34.00	35.60	32.00	35.03	35.03	3.79%	185,509
Jul 11, 2025	32.50	34.00	32.50	33.75	33.75	5.27%	199,950
Jul 10, 2025	34.50	34.50	31.71	32.06	32.06	-3.46%	209,478
Jul 9, 2025	33.04	36.00	32.00	33.21	33.21	1.10%	552,332
Jul 8, 2025	30.00	32.90	28.00	32.85	32.85	9.83%	854,691
Jul 7, 2025	32.75	32.75	28.30	29.91	29.91	-3.14%	472,390
Jul 4, 2025	30.88	30.88	30.88	30.88	30.88	10.01%	185,035
Jul 3, 2025	27.55	28.07	27.55	28.07	28.07	9.99%	205,929
Jul 2, 2025	26.49	27.00	25.00	25.52	25.52	0.99%	146,133
Jul 1, 2025	27.98	27.98	24.50	25.27	25.27	-6.92%	102,525
Jun 30, 2025	27.99	27.99	26.90	27.15	27.15	0.41%	17,250
Jun 27, 2025	28.98	28.98	26.51	27.04	27.04	-0.26%	45,164
Jun 26, 2025	27.20	28.00	25.60	27.11	27.11	0.37%	130,529
Jun 25, 2025	26.89	27.49	24.75	27.01	27.01	4.93%	164,033
Jun 24, 2025	29.78	29.78	25.30	25.74	25.74	-4.91%	789,196
Jun 23, 2025	27.07	27.07	27.07	27.07	27.07	10.00%	99,695
Jun 20, 2025	24.61	24.61	24.61	24.61	24.61	10.01%	239,947
Jun 19, 2025	22.37	22.37	22.37	22.37	22.37	9.98%	49,625
Jun 18, 2025	18.01	20.34	18.01	20.34	20.34	10.01%	246,969
Jun 17, 2025	17.90	18.75	17.90	18.49	18.49	3.24%	25,848
Jun 16, 2025	18.25	18.25	17.75	17.91	17.91	0.90%	9,760
Jun 13, 2025	18.11	18.40	17.75	17.75	17.75	-2.58%	9,041
Jun 12, 2025	18.50	19.40	18.10	18.22	18.22	-1.30%	111,393
Jun 11, 2025	19.00	19.00	18.37	18.46	18.46	-3.05%	38,345
Jun 10, 2025	18.42	19.89	18.10	19.04	19.04	3.48%	36,287
Jun 5, 2025	18.75	18.83	18.01	18.40	18.40	-2.70%	15,732
Jun 4, 2025	20.69	20.70	18.75	18.91	18.91	-6.06%	73,928
Jun 3, 2025	19.49	20.78	19.01	20.13	20.13	6.56%	190,776
Jun 2, 2025	16.71	18.89	16.63	18.89	18.89	10.02%	161,867
May 30, 2025	16.61	17.47	16.60	17.17	17.17	-1.55%	2,501
May 29, 2025	16.61	17.60	16.61	17.44	17.44	1.34%	6,317
May 27, 2025	17.70	17.70	17.02	17.21	17.21	0.35%	5,292
May 26, 2025	17.21	17.50	16.30	17.15	17.15	-0.35%	15,518
May 23, 2025	17.11	17.40	16.82	17.21	17.21	0.64%	7,826
May 22, 2025	17.64	17.74	16.75	17.10	17.10	-3.06%	44,695
May 21, 2025	17.99	18.48	16.75	17.64	17.64	-2.54%	103,693