Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹197.76

(0.29%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	206.4	209.7	205.1	206.96	3,721	3,43,10,902.9	80,113
18-Sep-2025	207.6	209	206	207.52	2,249	1,68,53,896.51	34,703
19-Sep-2025	207.8	212.84	205.73	209.52	3,266	3,65,92,491.82	1,04,895
22-Sep-2025	209.5	209.5	202.41	203.51	2,965	1,79,52,461.31	52,669
23-Sep-2025	204.45	205.1	200.91	203.03	2,906	1,32,70,167.27	35,985
24-Sep-2025	202.8	207.59	201.57	206.35	2,604	2,26,64,406.57	62,911
25-Sep-2025	205.35	206.52	199.18	200.15	3,123	1,60,22,575.36	42,599
26-Sep-2025	200.1	206	197.29	199.05	4,906	2,39,12,615.31	51,690
29-Sep-2025	199.2	202.93	198.1	199.97	2,783	1,36,01,864.59	33,483
30-Sep-2025	200.37	207.95	198.8	206.13	5,514	5,57,60,221.48	84,907
01-Oct-2025	206	207	203.2	205.34	2,605	1,14,07,848.11	25,173
03-Oct-2025	205.34	209.9	203.51	207.71	3,276	2,35,17,621.1	60,695
06-Oct-2025	207.71	207.71	204.05	204.53	2,533	1,08,73,254.67	20,366
07-Oct-2025	204.6	204.61	199.8	200.38	4,618	2,07,58,497.46	68,470
08-Oct-2025	200	201.85	198.2	198.99	4,808	1,18,71,708.52	32,372
09-Oct-2025	199.79	202	198.2	201.39	1,371	95,21,704.9	24,416
10-Oct-2025	201.8	201.8	197.93	199.45	1,426	1,00,88,354.58	32,439
13-Oct-2025	197.6	198.9	197	198	1,007	78,67,380.28	19,864
14-Oct-2025	197.5	201.65	197.5	198.73	1,887	1,15,89,906.7	28,906
15-Oct-2025	199.6	199.79	196.7	197.18	1,879	82,63,479.51	24,792
16-Oct-2025	197.9	199.2	196.39	197.76	1,653	93,23,388.32	25,556

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice