Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹165.37

(-0.49%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	162.1	164	159.5	162.41	7,455	2,57,14,571.98	1,03,106
10-Dec-2025	162	163.98	160	160.74	4,850	1,89,07,823.5	69,726
11-Dec-2025	161.98	164.7	158.61	161.93	5,482	1,29,73,790.91	40,639
12-Dec-2025	165.48	165.48	161	162.75	3,716	2,22,43,822.68	92,242
15-Dec-2025	162.75	164.67	161.34	162.87	2,680	84,00,883.61	28,875
16-Dec-2025	162.87	164.32	161	162.56	2,928	1,22,80,689.03	47,231
17-Dec-2025	161	163.01	160.68	161.78	3,231	1,95,46,291.64	83,201
18-Dec-2025	161.75	161.97	158.77	160.64	2,465	89,99,091.7	26,920
19-Dec-2025	160.6	163	160.13	162.13	1,488	66,89,082.42	19,117
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

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice