Rupa & Company Ltd Share Price Rupa & Co

163.30

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

164.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
17-Oct-2019 160 165 159 163 562 3.32 10,562 5.60 3.30
16-Oct-2019 161 171 158 159 1,899 9.09 20,227 12.80 -2
15-Oct-2019 165 166 160 161 828 2.99 12,504 6 -4
14-Oct-2019 164 168 161 164 237 1 3,410 6.65 0.30
11-Oct-2019 166 169 165 165 343 1.15 4,183 4.45 -0.70
10-Oct-2019 170 170 166 166 297 1.36 4,807 4.35 -3.80
09-Oct-2019 164 172 163 169 455 2.13 7,005 8.35 5.65
07-Oct-2019 167 169 165 166 364 1.16 4,881 4.20 -1
04-Oct-2019 169 174 165 167 680 1.50 3,413 9.05 -2.70
03-Oct-2019 165 174 165 169 449 1.82 5,412 9 4.25
01-Oct-2019 177 177 167 170 662 2.48 8,755 10.40 -7.60
30-Sep-2019 181 182 172 175 799 3.95 15,448 9.45 -5.50
27-Sep-2019 187 190 180 181 598 2.85 10,809 9.70 -6.10
26-Sep-2019 190 192 188 188 462 3.20 8,577 4.45 -1.80
25-Sep-2019 192 198 186 190 1,082 7.83 20,244 11.50 -1.80
24-Sep-2019 190 194 190 192 559 3.71 8,832 4.55 2.15
23-Sep-2019 189 199 188 191 1,529 13.50 34,372 10.80 1.90
20-Sep-2019 177 191 174 187 1,468 9.50 25,296 17.20 9.85
19-Sep-2019 185 186 175 177 1,061 4.97 13,682 10.50 -8.20
18-Sep-2019 190 192 182 185 1,109 4.86 14,999 10.10 -4.60
17-Sep-2019 204 206 185 188 3,126 22.90 47,144 21.30 -16