Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹204.42

(1.23%)

Aug 12, 2025|09:19:56 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	216	217.98	214	214.47	6,148	5,00,08,784.71	1,35,143
15-Jul-2025	216.65	230.65	215.79	229.72	19,708	31,99,66,099.72	7,53,130
16-Jul-2025	229.85	232.9	226.5	228.01	8,222	9,08,55,631.24	1,91,995
17-Jul-2025	228.8	229.76	219.4	221.14	7,276	5,99,12,543.81	1,57,603
18-Jul-2025	221	222.13	216.9	220.13	4,745	4,00,35,199.81	96,461
21-Jul-2025	219.77	221.39	217.05	219.34	2,544	2,39,35,449.85	59,875
22-Jul-2025	218.5	220.15	215.1	216.22	2,659	2,00,96,817.49	55,902
23-Jul-2025	216.22	223.56	215.23	219.7	10,349	13,21,20,745.94	2,52,609
24-Jul-2025	220.9	221.6	217.5	217.97	2,937	3,30,70,794.56	83,425
25-Jul-2025	217.5	218.94	213.05	214.62	3,352	2,44,95,723.47	67,767
28-Jul-2025	215	219.87	210.75	213.37	5,240	3,85,77,815.87	67,157
29-Jul-2025	215.6	217.79	212.4	216.6	3,014	1,85,33,986.05	38,353
30-Jul-2025	215.9	217.59	215.49	216.24	1,966	1,12,25,548.77	25,743
31-Jul-2025	214.9	214.9	210.71	212.6	4,166	2,78,24,989.47	71,410
01-Aug-2025	212.61	216.99	209	210.25	3,970	2,31,85,965.6	49,067
04-Aug-2025	213	213	206.05	207.35	4,763	2,73,18,341.94	67,148
05-Aug-2025	207.6	209.5	205.11	206.71	3,604	1,80,39,297.3	43,789
06-Aug-2025	208.38	210.6	200.6	204.01	3,821	2,53,21,085.39	55,342
07-Aug-2025	202.2	207	199.2	205.39	4,807	3,15,41,730.91	63,910
08-Aug-2025	204.37	207.05	202.55	203.59	1,982	1,33,78,027.41	35,129
11-Aug-2025	205.58	205.58	200.3	201.94	6,225	2,00,08,287.33	55,916

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice