Want to see IN:RUPA full AI Analyst Report?
Rupa & Co. Ltd. (RUPA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 121.00 | 121.90 | 118.15 | 119.75 | 119.75 | -2.60% | 5,946 | 0.80 |
| Oct 29, 2026 | 121.30 | 123.80 | 120.30 | 122.95 | 122.95 | +0.65% | 11,201 | 1.53 |
| Oct 28, 2026 | 120.00 | 122.35 | 118.35 | 122.15 | 122.15 | +2.30% | 2,949 | 0.40 |
| Oct 27, 2026 | 116.40 | 122.70 | 116.40 | 119.40 | 119.40 | +1.10% | 22,174 | 3.13 |
| Oct 26, 2026 | 117.85 | 118.75 | 115.25 | 118.10 | 118.10 | +0.25% | 4,752 | 0.67 |
| Oct 23, 2026 | 129.00 | 129.00 | 116.00 | 117.80 | 117.80 | -3.40% | 5,603 | 0.78 |
| Oct 22, 2026 | 124.00 | 124.95 | 121.15 | 121.95 | 121.95 | -3.79% | 17,742 | 2.57 |
| Oct 21, 2026 | 131.95 | 131.95 | 125.00 | 126.75 | 126.75 | -2.65% | 2,349 | 0.34 |
| Oct 20, 2026 | 130.20 | 134.30 | 129.05 | 130.20 | 130.20 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 134.30 | 134.30 | 129.05 | 130.20 | 130.20 | -3.84% | 2,525 | 0.36 |
| Oct 16, 2026 | 131.50 | 137.90 | 129.10 | 135.40 | 135.40 | +4.11% | 9,594 | 1.39 |
| Oct 15, 2026 | 135.00 | 136.20 | 129.70 | 130.05 | 130.05 | -3.27% | 4,023 | 0.58 |
| Oct 14, 2026 | 131.85 | 135.00 | 129.50 | 134.45 | 134.45 | +1.70% | 17,875 | 2.67 |
| Oct 13, 2026 | 126.95 | 135.00 | 125.05 | 132.20 | 132.20 | +5.80% | 30,745 | 4.92 |
| Oct 12, 2026 | 123.65 | 127.20 | 123.55 | 124.95 | 124.95 | -0.56% | 4,234 | 0.67 |
| Oct 09, 2026 | 124.05 | 126.25 | 121.35 | 125.65 | 125.65 | +0.92% | 12,441 | 2.00 |
| Oct 08, 2026 | 127.95 | 128.00 | 123.00 | 124.50 | 124.50 | -2.70% | 15,674 | 2.52 |
| Oct 07, 2026 | 129.05 | 131.15 | 127.05 | 127.95 | 127.95 | -0.85% | 4,629 | 0.69 |
| Oct 06, 2026 | 129.65 | 130.75 | 128.60 | 129.05 | 129.05 | +0.39% | 10,150 | 1.51 |
| Oct 05, 2026 | 131.35 | 132.75 | 126.90 | 128.55 | 128.55 | -1.31% | 7,811 | 1.13 |
| Oct 02, 2026 | 130.25 | 131.35 | 128.65 | 130.25 | 130.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 130.35 | 131.35 | 128.65 | 130.25 | 130.25 | -0.08% | 9,292 | 1.28 |
| Sep 30, 2026 | 133.00 | 133.75 | 129.85 | 130.35 | 130.35 | -1.84% | 4,747 | 0.56 |
| Sep 29, 2026 | 132.25 | 133.15 | 130.00 | 132.80 | 132.80 | +0.04% | 6,517 | 0.77 |
| Sep 28, 2026 | 134.65 | 135.80 | 131.80 | 132.75 | 132.75 | -2.64% | 4,855 | 0.56 |
| Sep 25, 2026 | 137.00 | 137.05 | 133.30 | 136.35 | 136.35 | +0.41% | 3,508 | 0.41 |
| Sep 24, 2026 | 139.55 | 139.55 | 135.50 | 135.80 | 135.80 | -3.55% | 5,900 | 0.66 |
| Sep 23, 2026 | 138.95 | 141.20 | 137.85 | 140.80 | 140.80 | +1.51% | 9,918 | 1.13 |
| Sep 22, 2026 | 136.95 | 138.85 | 136.60 | 138.70 | 138.70 | +0.80% | 4,525 | 0.51 |
| Sep 21, 2026 | 136.50 | 139.00 | 135.65 | 137.60 | 137.60 | +0.29% | 7,111 | 0.76 |
| Sep 18, 2026 | 135.95 | 138.30 | 134.00 | 137.20 | 137.20 | +1.67% | 3,758 | 0.34 |
| Sep 17, 2026 | 131.00 | 135.55 | 131.00 | 134.95 | 134.95 | +2.16% | 3,064 | 0.28 |
| Sep 16, 2026 | 133.05 | 133.50 | 129.65 | 132.10 | 132.10 | -1.09% | 7,556 | 0.67 |
| Sep 15, 2026 | 137.10 | 137.30 | 133.40 | 133.55 | 133.55 | -2.55% | 5,382 | 0.48 |
| Sep 14, 2026 | 137.05 | 138.85 | 135.65 | 137.05 | 137.05 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 138.85 | 138.85 | 135.65 | 137.05 | 137.05 | -0.22% | 7,902 | 0.69 |
| Sep 10, 2026 | 142.95 | 143.15 | 140.05 | 140.35 | 137.35 | -0.60% | 6,861 | 0.60 |
| Sep 09, 2026 | 142.25 | 143.40 | 140.45 | 141.20 | 138.18 | -0.74% | 7,210 | 0.63 |
| Sep 08, 2026 | 142.50 | 142.65 | 141.00 | 142.25 | 139.21 | -0.52% | 1,660 | 0.15 |
| Sep 07, 2026 | 144.30 | 144.90 | 142.40 | 143.00 | 139.94 | -1.21% | 3,026 | 0.26 |
| Sep 04, 2026 | 146.45 | 146.45 | 143.05 | 144.75 | 141.66 | +0.52% | 3,659 | 0.32 |
| Sep 03, 2026 | 145.35 | 145.70 | 143.40 | 144.00 | 140.92 | +0.35% | 2,736 | 0.24 |
| Sep 02, 2026 | 144.25 | 145.45 | 142.65 | 143.50 | 140.43 | -1.58% | 10,647 | 0.94 |
| Sep 01, 2026 | 147.60 | 147.90 | 145.00 | 145.80 | 142.68 | -1.15% | 3,299 | 0.29 |
| Aug 31, 2026 | 152.10 | 152.10 | 146.85 | 147.50 | 144.35 | -1.04% | 2,152 | 0.18 |
| Aug 28, 2026 | 147.40 | 150.70 | 145.95 | 149.05 | 145.86 | +1.12% | 8,524 | 0.71 |
| Aug 27, 2026 | 150.15 | 150.90 | 147.00 | 147.40 | 144.25 | -1.24% | 8,609 | 0.70 |
| Aug 26, 2026 | 150.20 | 151.75 | 149.00 | 149.25 | 146.06 | -1.13% | 7,183 | 0.58 |
| Aug 25, 2026 | 153.45 | 154.10 | 150.00 | 150.95 | 147.72 | -0.72% | 4,332 | 0.35 |
| Aug 24, 2026 | 153.85 | 154.50 | 151.40 | 152.05 | 148.80 | -0.72% | 2,662 | 0.21 |