Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹134.37

(-2.34%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/02/2026

To Date

06/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	152.42	153.84	151.8	153.17	2,907	1,41,26,699.79	44,697
05-Feb-2026	153.88	154.4	150	150.69	2,239	1,31,98,505.61	44,292
06-Feb-2026	150.65	150.84	146.5	147.23	3,501	1,66,11,178.49	63,240
09-Feb-2026	147.98	152.44	147.98	151.77	4,189	2,88,54,079.89	1,05,723
10-Feb-2026	151.5	154.25	150.6	152.59	4,939	2,95,65,831.8	1,15,041
11-Feb-2026	152.75	153	149.6	150.35	2,687	1,36,83,526.55	51,032
12-Feb-2026	149	149.6	146.7	147.68	3,437	1,99,27,645.91	83,131
13-Feb-2026	146	147.48	142.91	146.32	4,008	3,01,48,034.5	1,24,510
16-Feb-2026	144.42	146.49	141	141.89	8,132	2,26,20,565.17	99,168
17-Feb-2026	141	147.06	140.12	146.66	2,365	1,90,82,946.08	70,888
18-Feb-2026	145.1	146.78	144.9	146.21	1,436	74,99,168.47	23,440
19-Feb-2026	146.69	146.69	143.12	143.46	1,385	82,05,345.62	33,688
20-Feb-2026	143.5	144.47	142.02	143.13	1,629	75,02,591.26	20,917
23-Feb-2026	143.13	144.89	141.1	142.1	1,999	99,94,581.36	35,773
24-Feb-2026	140.4	142.6	139.58	140.7	1,635	1,17,55,480.21	48,254
25-Feb-2026	140.2	141.79	138	138.16	3,225	1,44,38,946.09	66,336
26-Feb-2026	138.16	141.48	138.16	140.44	1,531	1,10,97,795.68	40,421
27-Feb-2026	140.44	140.8	138.15	138.43	1,536	1,30,76,024.91	66,613
02-Mar-2026	136.5	137.84	133.44	134.52	2,170	1,32,26,110.96	61,969
04-Mar-2026	132	138.42	131	137.61	3,139	1,73,73,019.58	62,757
05-Mar-2026	137.01	139.08	136.54	137.59	1,512	83,87,533.38	27,613

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice