Rupa & Company Share Price History

Rupa & Co

CMP as on 26-Oct-20 15:52

₹ 193.05
-0.15 -0.08%

Open

₹ 194.20

Turnover (lac)

₹ 30

Prev. Close

₹ 193.20

Day's Vol (shares)

₹ 15,386

Day's Range (₹)

₹ 192.00
₹ 195.95

CMP as on26-Oct-20 15:28

₹ 191.30
-1.55 -0.8%

Open

₹ 193.95

Turnover (lac)

₹ 5

Prev. Close

₹ 192.85

Day's Vol (shares)

₹ 495

Day's Range

₹ 191.30
₹ 195.00

Rupa & Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Oct-2020 194 196 192 193 400 2.98 9,447 3.95 -1.10
23-Oct-2020 190 194 188 193 856 4.80 11,527 6.75 3.40
22-Oct-2020 183 196 182 189 808 4.41 8,360 13.60 5.90
21-Oct-2020 183 190 183 186 566 3.17 7,881 7.45 3.30
20-Oct-2020 180 185 177 184 293 1.50 4,563 7.35 3.75
19-Oct-2020 182 185 176 179 432 1.50 4,681 8.50 -2.80
16-Oct-2020 182 186 180 181 244 0.74 2,330 5.85 -1.50
15-Oct-2020 186 186 180 181 253 1.13 3,778 5.95 -5
14-Oct-2020 180 187 180 185 337 1.20 2,773 6.35 4.80
13-Oct-2020 184 186 181 183 230 1.08 3,706 4.25 -1.90
12-Oct-2020 190 190 182 184 373 1.68 5,197 8 -6.20
09-Oct-2020 188 191 186 187 341 1.23 2,586 4.80 -0.70
08-Oct-2020 190 192 185 187 282 1.75 5,859 6.25 -3.30
07-Oct-2020 192 193 188 189 315 1.30 4,235 4.50 -2.70
06-Oct-2020 191 193 190 192 326 1.70 4,358 3.20 0.65
05-Oct-2020 194 194 189 190 415 2.46 6,912 5.35 -3.30
01-Oct-2020 194 197 192 193 440 1.45 3,510 5.90 -1.70
30-Sep-2020 194 196 192 193 402 1.91 3,637 4 -0.90
29-Sep-2020 195 198 190 194 717 4.05 7,148 7.35 -0.90
28-Sep-2020 190 199 190 194 635 3.07 8,971 8.80 3.65