Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹207.77

(-1.75%)

May 20, 2025|03:45:53 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	193.2	196.42	191.57	194.66	5,187	2,31,69,205.55	58,225
22-Apr-2025	195.58	200.9	193.37	198.09	7,724	4,05,29,796.44	87,852
23-Apr-2025	198.5	200.5	193.48	197.06	3,835	2,23,65,636.48	44,901
24-Apr-2025	197.06	205.29	196.91	198.14	7,566	4,89,36,032.84	1,02,685
25-Apr-2025	198.98	200.33	191.2	192.16	4,327	2,16,85,962.16	56,604
28-Apr-2025	191.9	194.7	190.36	192.45	3,367	1,45,53,101.19	36,988
29-Apr-2025	194.34	195.38	192.01	194.07	2,734	93,55,176.12	22,600
30-Apr-2025	194.4	199.5	191.49	196.09	5,888	3,30,95,165.94	75,584
02-May-2025	196.34	196.99	191.6	192.59	2,588	1,24,92,570.35	33,175
05-May-2025	193.84	196.34	191.32	195.53	3,048	1,22,70,204.7	27,090
06-May-2025	195.53	196.68	187	188.27	2,991	1,99,13,078.92	59,544
07-May-2025	188.1	190.6	184.19	188.42	3,952	2,13,35,355.37	41,350
08-May-2025	188.42	195.99	188.42	189.79	4,097	3,12,25,792.45	82,267
09-May-2025	188	188.16	184.6	186.06	3,149	1,79,97,603.79	48,023
12-May-2025	189.8	195.95	189.8	194.88	3,418	1,92,37,836.05	52,065
13-May-2025	194.99	199.9	194	198.37	5,923	2,12,56,814.55	55,829
14-May-2025	201	203.2	198.78	201.93	3,328	1,83,17,909.34	52,641
15-May-2025	202.65	205.99	202.5	202.96	3,310	2,37,11,726.18	62,412
16-May-2025	204.7	212.2	202.96	209.91	9,357	7,12,03,816.18	1,78,811
19-May-2025	211.2	214.81	209.54	211.46	6,645	4,39,29,924.71	1,04,343

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice