Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹143.13

(-0.23%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	151	153.91	150	152.74	2,561	1,39,97,322.81	43,967
22-Jan-2026	153.36	154.96	151.51	153.06	2,400	79,94,975.46	28,081
23-Jan-2026	153.06	153.19	150	150.41	2,275	70,51,027.67	26,358
27-Jan-2026	150.67	150.99	147	147.98	2,942	1,54,28,329.06	45,416
28-Jan-2026	147	151.42	146.99	150.81	2,952	1,17,59,261.49	32,066
29-Jan-2026	150.05	150.89	147.9	149.62	1,864	61,26,245.24	17,988
30-Jan-2026	148	150.25	147.51	149.88	2,339	1,25,62,839.37	43,729
01-Feb-2026	149.88	153.4	148	148.59	2,670	1,04,78,574.51	32,941
02-Feb-2026	148.59	151.59	146	146.89	2,817	1,31,69,240.11	45,982
03-Feb-2026	157	157	151.55	152.57	5,207	3,91,43,502.61	89,410
04-Feb-2026	152.42	153.84	151.8	153.17	2,907	1,41,26,699.79	44,697
05-Feb-2026	153.88	154.4	150	150.69	2,239	1,31,98,505.61	44,292
06-Feb-2026	150.65	150.84	146.5	147.23	3,501	1,66,11,178.49	63,240
09-Feb-2026	147.98	152.44	147.98	151.77	4,189	2,88,54,079.89	1,05,723
10-Feb-2026	151.5	154.25	150.6	152.59	4,939	2,95,65,831.8	1,15,041
11-Feb-2026	152.75	153	149.6	150.35	2,687	1,36,83,526.55	51,032
12-Feb-2026	149	149.6	146.7	147.68	3,437	1,99,27,645.91	83,131
13-Feb-2026	146	147.48	142.91	146.32	4,008	3,01,48,034.5	1,24,510
16-Feb-2026	144.42	146.49	141	141.89	8,132	2,26,20,565.17	99,168
17-Feb-2026	141	147.06	140.12	146.66	2,365	1,90,82,946.08	70,888
18-Feb-2026	145.1	146.78	144.9	146.21	1,436	74,99,168.47	23,440
19-Feb-2026	146.69	146.69	143.12	143.46	1,385	82,05,345.62	33,688

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice