RUPA Historical Share Price Data

Rupa & Company

CMP as on 30-Sep-22 15:59

322.80

Open

₹ 323.00

Turnover (lac)

₹ 315

Prev. Close

₹ 321.75

Day's Vol (shares)

₹ 97,641

Day's Range (₹)

₹ 320.15
₹ 326.30

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 ()
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity