Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹162.75

(0.51%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	200.9	206	195	196.45	2,802	4,26,32,282.25	1,01,077
14-Nov-2025	200.5	201	196.22	197.69	1,660	1,65,50,461.45	29,703
17-Nov-2025	196.88	196.89	191.68	193.3	2,995	1,76,62,032.68	60,526
18-Nov-2025	193.93	195.7	192.34	193.31	1,212	99,26,394.47	29,100
19-Nov-2025	193.31	193.31	187.1	188.87	2,756	2,25,83,095.9	75,580
20-Nov-2025	189	190.6	173.55	177.42	17,527	20,41,85,640	3,75,370
21-Nov-2025	177.99	180.7	176.24	178.95	3,633	2,86,21,845.44	87,764
24-Nov-2025	179.82	179.99	170.01	171.6	4,077	2,50,77,252.05	90,742
25-Nov-2025	173.55	174.25	171.92	173.12	1,996	96,72,417.24	30,384
26-Nov-2025	173.24	175.01	172	174.21	1,903	1,09,41,665.98	36,742
27-Nov-2025	174.1	176.75	174.1	176.29	1,685	1,10,84,670.14	34,630
28-Nov-2025	176.39	176.39	174	175.33	2,394	97,31,316.18	38,959
01-Dec-2025	175.33	176.56	173	173.48	2,139	1,09,20,164.43	33,208
02-Dec-2025	174.74	174.75	171	171.88	2,313	81,16,270.86	26,483
03-Dec-2025	172.78	172.78	168.37	169.41	2,960	1,15,50,971.5	44,879
04-Dec-2025	169.58	170.39	167.55	169.25	2,656	1,68,31,331.02	56,230
05-Dec-2025	169.1	171.4	166.51	167.34	1,955	1,17,98,939.3	39,049
08-Dec-2025	168	168	161.11	162.56	9,115	2,18,66,338.72	82,195
09-Dec-2025	162.1	164	159.5	162.41	7,455	2,57,14,571.98	1,03,106
10-Dec-2025	162	163.98	160	160.74	4,850	1,89,07,823.5	69,726
11-Dec-2025	161.98	164.7	158.61	161.93	5,482	1,29,73,790.91	40,639
12-Dec-2025	165.48	165.48	161	162.75	3,716	2,22,43,822.68	92,242

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice