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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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