Rupa & Company Share Price History

Rupa & Co

CMP as on 08-Mar-21 15:52

₹ 316.85
0.60 0.19%

Open

₹ 317.65

Turnover (lac)

₹ 535

Prev. Close

₹ 316.25

Day's Vol (shares)

₹ 1,68,730

Day's Range (₹)

₹ 313.95
₹ 324.00

CMP as on08-Mar-21 15:40

₹ 318.35
1 0.32%

Open

₹ 316.20

Turnover (lac)

₹ 5

Prev. Close

₹ 317.35

Day's Vol (shares)

₹ 25,609

Day's Range

₹ 314.00
₹ 324.35

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 ()
08-Mar-2021 318 324 314 317 7,326 53.70 51,545 10.10 -0.80
05-Mar-2021 324 325 313 316 6,269 37.60 50,487 11.60 -7.40
04-Mar-2021 313 325 312 322 6,437 37.70 61,037 13.20 9.20
03-Mar-2021 311 321 309 312 6,102 32.10 45,600 11.50 1.10
02-Mar-2021 309 315 309 309 3,841 22.50 37,839 5.90 0.10
01-Mar-2021 321 321 303 307 2,145 20.70 31,686 17.70 -14
26-Feb-2021 312 318 306 308 3,341 28.30 43,096 12.10 -4.10
25-Feb-2021 329 330 315 320 3,952 36 54,516 14.30 -9
24-Feb-2021 309 330 308 327 6,684 72.70 102,960 21.90 18.10
23-Feb-2021 304 312 291 307 8,357 101 113,297 21 3.05
22-Feb-2021 312 314 296 298 5,019 37.90 72,833 18.20 -13
19-Feb-2021 323 328 310 314 5,231 42.60 52,515 17.30 -9.10
18-Feb-2021 333 348 319 322 15,305 298 413,258 29.50 -11
17-Feb-2021 308 334 303 330 13,413 235 348,616 31 22.70
16-Feb-2021 308 313 304 308 1,619 17.60 28,855 8.75 -0.10
15-Feb-2021 303 313 303 307 2,278 22.20 39,502 10.20 3.75
12-Feb-2021 310 314 301 302 2,234 26.60 38,248 13.50 -8.30
11-Feb-2021 311 315 306 309 2,061 19.80 28,562 8.55 -1.90
10-Feb-2021 305 319 304 312 5,994 83.70 72,223 14.60 7.40
09-Feb-2021 310 313 303 304 2,752 27.30 41,981 9.75 -5.90
Open ZERO Brokerage Demat Account