Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹123.93

(1.51%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Feb-2026	143.5	144.47	142.02	143.13	1,629	75,02,591.26	20,917
23-Feb-2026	143.13	144.89	141.1	142.1	1,999	99,94,581.36	35,773
24-Feb-2026	140.4	142.6	139.58	140.7	1,635	1,17,55,480.21	48,254
25-Feb-2026	140.2	141.79	138	138.16	3,225	1,44,38,946.09	66,336
26-Feb-2026	138.16	141.48	138.16	140.44	1,531	1,10,97,795.68	40,421
27-Feb-2026	140.44	140.8	138.15	138.43	1,536	1,30,76,024.91	66,613
02-Mar-2026	136.5	137.84	133.44	134.52	2,170	1,32,26,110.96	61,969
04-Mar-2026	132	138.42	131	137.61	3,139	1,73,73,019.58	62,757
05-Mar-2026	137.01	139.08	136.54	137.59	1,512	83,87,533.38	27,613
06-Mar-2026	135.5	137.73	133.85	134.37	2,340	1,15,38,743.99	46,385
09-Mar-2026	131.38	132.38	129.51	130.36	2,952	1,81,54,659.62	82,783
10-Mar-2026	131.48	134.5	129.13	131.84	4,485	2,70,64,091.08	1,11,303
11-Mar-2026	131.84	133.69	129.8	130.17	3,017	2,14,62,929.75	1,05,006
12-Mar-2026	129.52	131	127.78	128.99	2,364	2,52,89,515.34	1,30,085
13-Mar-2026	128.98	128.98	125.5	126.52	2,283	1,86,33,188.05	1,07,542
16-Mar-2026	125.31	126.74	120.61	122.36	3,359	3,19,28,417.86	1,67,405
17-Mar-2026	122.01	124.7	121.32	124.26	1,850	1,55,93,036.34	79,180
18-Mar-2026	124.01	127.62	123.51	126.95	4,949	3,12,45,666.28	1,36,218
19-Mar-2026	125.5	125.68	121	122.09	3,588	1,61,47,827.05	78,634

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice