RUPA Historical Share Price Data

Rupa Company Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
03-Nov-2023	248.25	252	248	249.7	2240	13594778.75	23326	4.00	1.45
06-Nov-2023	251.95	268.2	251.95	263.4	11069	124635657.2	201129	16.25	11.45
07-Nov-2023	269.75	275	263	264.5	10950	128300319.9	195642	12.00	-5.25
08-Nov-2023	268	272	265.95	270.75	5443	58790030.95	111594	6.05	2.75
09-Nov-2023	270.75	271.95	265.1	266.25	3996	30852366.7	53036	6.85	-4.50
10-Nov-2023	265	267.35	263.05	264.25	2715	19125669.65	31982	4.30	-0.75
12-Nov-2023	265.95	269.7	265.95	268.55	1127	15121754.2	36804	3.75	2.60
13-Nov-2023	268	269.5	263.5	268.25	3653	26848230.9	58582	6.00	0.25
15-Nov-2023	269.8	277.7	268.25	272.15	9441	104104403.05	197222	9.45	2.35
16-Nov-2023	272.7	272.85	267	268.2	3475	24776426.55	56655	5.85	-4.50
17-Nov-2023	267	268.6	264.15	266.8	4689	31589377.1	55717	4.45	-0.20
20-Nov-2023	267	270	263.95	265.1	4837	28889957.25	53464	6.05	-1.90
21-Nov-2023	265.25	268.7	262	263.1	2952	17907123.3	39666	6.70	-2.15
22-Nov-2023	263.5	272.95	263.5	270.45	8627	63864631.55	100674	9.45	6.95
23-Nov-2023	272	275	268.55	270.7	7286	70072935.2	98358	6.45	-1.30
24-Nov-2023	271.8	282.8	270.2	273.5	16110	179425325.05	188270	12.60	1.70
28-Nov-2023	275	276.2	270.35	271.5	4708	42953195.35	79673	5.85	-3.50
29-Nov-2023	272.9	272.9	267.75	268.55	3972	36249787.95	72071	5.15	-4.35
30-Nov-2023	268.55	269.2	265.15	267.35	4327	28284515.05	52772	4.05	-1.20
01-Dec-2023	269	270.95	266.1	267.45	4552	30339199.35	54765	4.85	-1.55

Rupa & Company Ltd Share Price