RUPA Historical Share Price Data

Rupa & Company

CMP as on 30-Sep-22 15:59

322.80

1.05 0.33%

Open

₹ 323.00

Turnover (lac)

₹ 315

Prev. Close

₹ 321.75

Day's Vol (shares)

₹ 97,641

Day's Range (₹)

₹ 320.15

₹ 326.30

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 ()
30-Sep-2022	323	326	320	323	3,265	31.60	50,450	6.15	-0.20
29-Sep-2022	326	329	321	322	3,507	36.30	55,344	8.05	-3.80
28-Sep-2022	328	332	321	322	4,568	48.20	66,859	11.30	-5.30
27-Sep-2022	331	333	324	328	5,060	45.80	41,694	8.95	-3.10
26-Sep-2022	334	336	325	327	9,371	83.20	90,411	11	-7.30
23-Sep-2022	346	349	337	338	5,012	56.50	74,869	12.20	-8.20
22-Sep-2022	342	349	341	347	4,909	63.20	79,319	8.20	4.80
21-Sep-2022	346	354	340	342	7,114	85.80	103,908	13.40	-4.50
20-Sep-2022	348	356	345	347	6,183	82.70	112,518	11.40	-1.50
19-Sep-2022	342	350	336	346	9,790	99.80	94,815	13.90	4.15
16-Sep-2022	356	360	344	346	7,633	96.10	122,250	15.50	-10
15-Sep-2022	352	364	349	358	13,318	216	216,369	14.80	6.25
14-Sep-2022	348	353	348	349	4,779	56.30	81,810	4.90	1.15
13-Sep-2022	351	357	351	354	5,593	91.80	111,631	6	3.30
12-Sep-2022	355	358	345	349	6,493	113	151,623	13	-6.10
09-Sep-2022	350	359	346	353	9,474	153	137,302	12.70	2.60
08-Sep-2022	346	355	346	348	8,789	141	147,078	9	1.90
07-Sep-2022	340	348	340	344	4,512	56.60	72,129	8.10	3.40
06-Sep-2022	341	346	337	341	6,383	68.90	67,990	8.70	0.65
05-Sep-2022	335	342	335	340	4,717	57	78,883	6.70	4.55
02-Sep-2022	341	341	336	337	3,716	38.80	47,348	5.05	-4.40
01-Sep-2022	338	346	336	339	6,852	96.20	87,970	9.40	0.50
30-Aug-2022	330	349	330	344	23,859	297	456,890	19.40	13.80