Rupa & Company Share Price History

Rupa & Co

CMP as on 22-Sep-20 15:50

₹ 182.35
-9.95 -5.17%

Open

₹ 192.20

Turnover (lac)

₹ 72

Prev. Close

₹ 192.30

Day's Vol (shares)

₹ 39,574

Day's Range (₹)

₹ 173.95
₹ 193.30

CMP as on22-Sep-20 15:25

₹ 182.00
-10.2 -5.31%

Open

₹ 187.25

Turnover (lac)

₹ 5

Prev. Close

₹ 192.20

Day's Vol (shares)

₹ 4,061

Day's Range

₹ 173.75
₹ 187.25

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 ()
22-Sep-2020 192 193 174 182 1,407 7.21 18,566 19.40 -9.80
21-Sep-2020 203 206 189 192 1,569 8.71 24,550 17.50 -11
18-Sep-2020 197 206 193 201 2,175 12.80 26,674 13.40 4.85
17-Sep-2020 191 199 191 194 431 1.59 4,922 7.25 2.80
16-Sep-2020 198 198 191 196 814 2.39 6,207 6.80 -2.60
15-Sep-2020 196 199 196 197 484 2.02 5,682 3.15 1.20
14-Sep-2020 192 198 192 195 1,394 4.53 7,533 6.40 3.45
11-Sep-2020 191 195 190 191 778 3.34 8,168 4.90 0.40
10-Sep-2020 188 198 188 190 929 3.88 9,614 9.30 1.85
09-Sep-2020 191 191 186 188 790 2.65 8,186 5.10 -2.60
08-Sep-2020 195 198 192 193 568 2.49 6,155 5.55 -2.50
07-Sep-2020 199 200 193 196 692 3.59 9,572 6.70 -2.70
04-Sep-2020 198 203 194 198 1,090 4.98 7,214 8.65 0.25
03-Sep-2020 202 206 198 200 798 3.50 8,652 7.55 -2.40
02-Sep-2020 196 204 195 201 1,201 4.66 9,398 8.75 5.10
01-Sep-2020 201 201 191 195 1,425 5.37 13,390 10.30 -6.30
31-Aug-2020 213 214 197 200 2,299 10.20 25,876 17.30 -12
28-Aug-2020 222 223 208 211 2,763 14.50 36,813 14.70 -11
27-Aug-2020 225 227 218 220 2,246 16.80 36,803 8.60 -5.10
26-Aug-2020 222 227 221 223 2,830 20.50 39,588 6.50 0.75
25-Aug-2020 219 227 217 222 6,640 42 85,547 10.70 3
24-Aug-2020 206 224 204 216 8,993 101 148,260 19.40 10.10