Rupa & Company Share Price History
CMP as on 08-Mar-21 15:52
₹ 316.85Open
₹ 317.65Turnover (lac)
₹ 535Prev. Close
₹ 316.25Day's Vol (shares)
₹ 1,68,730CMP as on08-Mar-21 15:40
₹ 318.35Open
₹ 316.20Turnover (lac)
₹ 5Prev. Close
₹ 317.35Day's Vol (shares)
₹ 25,609Rupa & Company Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
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 |