Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹215.74

(1.45%)

Jun 10, 2025|10:39:55 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	212.85	213.8	206.28	207.77	4,500	2,08,16,821.17	46,734
21-May-2025	208.5	213.9	203.44	211.69	5,045	3,70,76,148.44	89,583
22-May-2025	219	226.36	215.5	218.71	14,024	15,33,15,707.52	2,51,890
23-May-2025	218.56	220.96	217.03	218.33	4,924	3,97,54,613.33	1,15,135
26-May-2025	216.44	217.34	212.8	213.4	2,992	2,29,80,315.87	68,251
27-May-2025	214	214	210.5	211.41	2,975	1,49,85,358.14	35,878
28-May-2025	212	218.19	212	217	4,547	3,00,00,244.5	69,730
29-May-2025	218.08	218.66	214.4	215.06	1,826	1,51,22,896.49	35,386
30-May-2025	215.77	216.61	211.11	212.42	2,357	1,37,92,864.54	34,756
02-Jun-2025	212.1	213.99	210.01	212.26	2,081	1,33,07,107.68	32,230
03-Jun-2025	213.8	214.7	207.99	208.41	3,108	1,76,64,602.66	40,065
04-Jun-2025	208.5	211.1	206.24	209.14	4,787	2,83,02,179.15	68,742
05-Jun-2025	209.5	213.02	209.35	210.06	2,730	1,53,11,418.14	36,915
06-Jun-2025	210	211.26	208.43	209.02	3,337	1,88,92,430.43	42,550
09-Jun-2025	209.88	216.5	209.61	212.65	5,153	3,46,70,632.75	72,171

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice