RUPA Historical Share Price Data

Rupa & Company Ltd Share Price

RUPA

CMP as on 27-Feb-24 10:59
₹ 287

icon 10.40 | 3.76%

Open
₹ 278
Turnover(lac)
₹ 678
Prev. Close
₹ 276.95
Day's Vol (shares)
₹ 235,895
Day's Vol (shares)
₹ 276.45         ₹ 287.50

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Rupa Company Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Jan-2024268.4270266.1267.2717538825847.3679583.90-1.20
30-Jan-2024267.5269.85265266.35559634222493.75652304.85-1.15
31-Jan-2024265.1284265.1276.8527081253715255.9537926718.9011.75
01-Feb-2024278289.9278279.725488286222457.0532632211.901.70
02-Feb-2024281.65284.5274.2278.21199596791633.916672710.30-3.45
05-Feb-2024279.3286.75279283.6522145187588281.22797537.754.35
06-Feb-2024285.9292.55285.55286.511680123994257.552326127.000.60
07-Feb-2024287.95290.05280.55282.75829469363583.51273069.50-5.20
08-Feb-2024285299281.4296.0542331467459822.0563983117.6011.05
09-Feb-2024297.75304281.75285.5531450278517577.2539258422.25-12.20
12-Feb-2024287293.85270272.415633105425975.3515935623.85-14.60
13-Feb-2024272.9274.35266.05269.4810860022901.9807368.30-3.50
14-Feb-2024265.2272.5265.2270.15436931707069.7514817.304.95
15-Feb-2024271.1276.4270.8271.65908856482226.65906245.600.55
16-Feb-2024274288.3273.1282.713951135321901.718162515.208.70
19-Feb-2024284.85304284.85288.342858445831530.2545790519.153.45
20-Feb-2024290298.3283.628720453158775629.1517467214.70-3.00
21-Feb-2024287288.85281.6282.551011061729568.75951867.25-4.45
22-Feb-2024282.55285.8280284.75638948491958.6692125.802.20
23-Feb-2024285.35286.35277.45277.9610849730114.25984988.90-7.45
26-Feb-2024278.95280.6276.05276.95557936369727.8583524.55-2.00