Rupali Polyester Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	27.05	27.78	25.60	25.94	25.94	-6.52%	26,963
Oct 28, 2026	26.86	27.98	26.79	27.75	27.75	2.13%	8,829
Oct 27, 2026	27.01	28.60	27.01	27.17	27.17	0.82%	13,948
Oct 26, 2026	26.90	29.55	26.75	26.95	26.95	-2.39%	39,124
Oct 23, 2026	28.00	29.40	27.52	27.61	27.61	-1.88%	19,473
Oct 22, 2026	28.00	28.85	28.00	28.14	28.14	-0.14%	45,809
Oct 21, 2026	28.99	30.85	27.02	28.18	28.18	-0.49%	90,192
Oct 20, 2026	30.00	30.00	28.32	28.32	28.32	-5.44%	39,876
Oct 19, 2026	30.47	33.50	28.69	29.95	29.95	-1.71%	417,519
Oct 16, 2026	29.00	31.00	28.10	30.47	30.47	7.10%	245,238
Oct 15, 2026	28.01	29.24	28.00	28.45	28.45	2.01%	8,059
Oct 14, 2026	27.89	27.98	27.89	27.89	27.89	-	2,580
Oct 13, 2026	27.98	27.98	27.89	27.89	27.89	3.30%	601
Oct 12, 2026	26.51	28.50	25.45	27.00	27.00	-3.54%	17,139
Oct 9, 2026	29.85	29.85	26.40	27.99	27.99	-	120
Oct 8, 2026	26.97	28.00	26.97	27.99	27.99	4.21%	16,026
Oct 7, 2026	26.01	27.00	26.01	26.86	26.86	-0.07%	2,016
Oct 6, 2026	27.00	27.00	26.00	26.88	26.88	-0.44%	3,798
Oct 5, 2026	27.17	27.17	27.00	27.00	27.00	-0.63%	1,111
Oct 2, 2026	27.30	29.90	27.00	27.17	27.17	-3.31%	13,969
Oct 1, 2026	29.89	29.89	26.70	28.10	28.10	-3.34%	16,305
Sep 30, 2026	30.69	30.69	29.00	29.07	29.07	-0.55%	1,031
Sep 29, 2026	29.88	29.88	28.60	29.23	29.23	0.86%	1,000
Sep 28, 2026	29.01	29.80	28.56	28.98	28.98	-0.41%	13,651
Sep 25, 2026	29.53	30.87	29.00	29.10	29.10	-0.61%	2,459
Sep 24, 2026	29.25	30.90	29.25	29.28	29.28	-2.07%	3,267
Sep 23, 2026	31.00	32.55	29.11	29.90	29.90	-0.33%	26,835
Sep 22, 2026	30.00	30.50	29.11	30.00	30.00	-	4,264
Sep 21, 2026	29.50	30.97	28.50	30.00	30.00	0.23%	16,061
Sep 18, 2026	29.89	30.89	29.00	29.93	29.93	2.05%	3,707
Sep 17, 2026	28.99	29.55	28.51	29.33	29.33	2.91%	3,091
Sep 16, 2026	28.10	29.50	28.10	28.50	28.50	-1.72%	2,034
Sep 15, 2026	29.89	29.89	28.80	29.00	29.00	1.54%	13,788
Sep 14, 2026	29.00	29.70	28.00	28.56	28.56	-4.74%	6,790
Sep 11, 2026	28.55	30.99	26.32	29.98	29.98	5.19%	10,850
Sep 10, 2026	29.53	29.53	28.00	28.50	28.50	-3.49%	35,575
Sep 9, 2026	29.90	30.00	29.50	29.53	29.53	-2.12%	8,060
Sep 8, 2026	28.56	30.80	28.06	30.17	30.17	0.43%	18,915
Sep 7, 2026	30.35	32.40	28.27	30.04	30.04	-3.00%	86,993
Sep 4, 2026	30.00	31.39	27.11	30.97	30.97	3.13%	54,632
Sep 3, 2026	30.50	30.99	29.55	30.03	30.03	-0.46%	18,988
Sep 2, 2026	31.89	31.90	29.75	30.17	30.17	-2.99%	101,224
Sep 1, 2026	32.00	32.00	31.06	31.10	31.10	-1.43%	25,805
Aug 31, 2026	33.45	33.50	31.00	31.55	31.55	-2.89%	22,116
Aug 28, 2026	36.00	36.00	32.00	32.49	32.49	-6.53%	59,743
Aug 27, 2026	33.75	35.50	32.51	34.76	34.76	7.32%	78,786
Aug 25, 2026	33.50	33.50	32.00	32.39	32.39	-2.03%	18,372
Aug 24, 2026	35.37	35.39	32.51	33.06	33.06	2.77%	101,462
Aug 21, 2026	32.40	33.39	31.50	32.17	32.17	0.28%	32,115
Aug 20, 2026	36.50	36.50	31.32	32.08	32.08	-7.63%	86,550