Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹197.69

(0.63%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Oct-2025	196.7	199.53	193.21	195.97	3,638	1,69,19,269.35	39,319
20-Oct-2025	194.01	196.54	193.8	195.27	1,835	86,55,542	25,798
21-Oct-2025	196	196.68	195	195.84	588	44,92,878.05	12,137
23-Oct-2025	197	198.5	196.19	196.92	2,635	1,24,21,303.13	25,577
24-Oct-2025	197.31	197.31	194.77	196.18	2,494	1,28,15,037.97	32,484
27-Oct-2025	197	197	195.2	196.17	1,961	86,46,278.62	24,674
28-Oct-2025	195.37	197.85	195.01	195.86	2,210	1,08,69,370.06	29,900
29-Oct-2025	195.34	196.64	194.9	195.84	1,577	1,10,36,731.38	35,112
30-Oct-2025	195.84	197.55	195.2	195.57	1,641	1,41,07,641.12	40,949
31-Oct-2025	196.29	197.85	195.12	196.17	1,397	96,07,359.31	25,668
03-Nov-2025	196.17	196.65	191.76	192.88	2,485	1,81,76,420.85	60,135
04-Nov-2025	192.75	194	191.46	192.3	2,007	1,14,30,451.56	33,493
06-Nov-2025	192.97	192.97	189	191.09	2,352	1,38,86,094.21	46,877
07-Nov-2025	192	193.99	188.76	192.68	1,906	1,48,91,954.27	52,629
10-Nov-2025	193	193.12	189.3	189.95	894	79,40,742.89	27,177
11-Nov-2025	189.3	202.98	189	200.25	4,638	6,67,96,820.65	1,54,254
12-Nov-2025	201.6	202.2	197.5	199.2	2,076	1,53,84,045.27	32,828
13-Nov-2025	200.9	206	195	196.45	2,802	4,26,32,282.25	1,01,077
14-Nov-2025	200.5	201	196.22	197.69	1,660	1,65,50,461.45	29,703

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice