Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹195.68

(-0.09%)

Oct 29, 2025|10:34:57 AM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice