Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹152.74

(-1.95%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	162.94	163.55	161.53	162.99	2,432	1,05,93,962.74	34,794
23-Dec-2025	163.1	164.7	162.55	164.19	4,218	1,66,98,573.61	60,836
24-Dec-2025	163.64	164.58	162	162.28	3,510	1,22,16,239.87	50,893
26-Dec-2025	162	162.98	161	161.63	2,959	1,18,62,852.1	44,323
29-Dec-2025	161.79	162.1	157.35	158.89	3,679	1,95,36,336.13	67,835
30-Dec-2025	159	159.65	156.6	157.71	2,457	1,26,82,306.62	47,444
31-Dec-2025	158	160.47	158	159.91	1,868	71,69,710.14	25,320
01-Jan-2026	160.36	162	159.4	160.97	2,206	91,86,586.68	34,050
02-Jan-2026	160.42	162	159.51	161.68	4,068	1,26,65,597.6	38,953
05-Jan-2026	161.43	162.13	159	160.32	2,465	1,06,82,221.97	40,244
06-Jan-2026	162	163	159.91	162.15	7,410	2,63,86,271.21	86,470
07-Jan-2026	163	173.12	163	166.18	10,076	7,47,27,503.03	1,41,653
08-Jan-2026	166.9	171.93	165	165.37	6,128	3,16,03,902.31	87,141
09-Jan-2026	165.37	165.85	160.55	161.62	6,618	2,76,23,082.08	74,847
12-Jan-2026	161.63	161.85	158.3	160.56	2,813	1,32,19,945.87	41,190
13-Jan-2026	160.56	161.5	158.1	158.72	2,435	65,91,870.14	23,047
14-Jan-2026	158	159.48	157.25	159.07	2,529	1,02,44,850.11	33,870
16-Jan-2026	159.77	159.77	157.4	158.04	1,824	70,93,058.83	22,716
19-Jan-2026	157	157.43	155	155.77	1,828	87,71,739.81	30,493
20-Jan-2026	155.05	155.77	152	152.74	2,194	1,28,35,325.2	43,994

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice