Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹201.61

(-1.06%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	195.4	198.29	195.1	196.57	4,637	2,40,73,269.2	71,434
19-Aug-2025	196.8	206.4	196.5	199.43	7,509	5,51,79,635.84	97,676
20-Aug-2025	200.6	202.09	198.4	199.29	2,747	1,54,78,185.16	48,276
21-Aug-2025	200.45	200.49	197.49	199.51	4,053	2,57,08,260.96	71,757
22-Aug-2025	200.5	200.51	197.94	198.86	2,057	1,79,79,706.28	55,500
25-Aug-2025	197	201.63	196.01	198.17	2,386	2,36,05,105.1	36,356
26-Aug-2025	197	197.54	191.2	192.36	2,552	1,87,56,778.37	54,044
28-Aug-2025	190.9	193.78	188.6	189.29	5,575	3,49,57,639.39	81,111
29-Aug-2025	189.5	191.24	188.1	189.04	2,078	1,14,45,822.99	29,584
01-Sep-2025	191.3	192	189	190.01	1,953	1,02,76,567.61	26,866
02-Sep-2025	190.9	194.68	189.84	192.97	2,092	1,90,97,655.44	49,799
03-Sep-2025	193.19	198.49	193.19	195.83	2,540	1,64,90,443.87	45,886
04-Sep-2025	197.9	197.9	192.96	194.36	2,153	1,33,46,719.25	40,716
05-Sep-2025	195.14	202.1	193.29	197.13	4,330	2,84,74,587.54	66,680
08-Sep-2025	197.91	210.9	195.3	208.15	8,758	12,27,26,712.01	1,64,492
09-Sep-2025	207.95	209.19	203.1	203.53	3,964	2,72,26,138.23	59,339
10-Sep-2025	205	208.78	204.01	205.69	2,859	2,37,63,977.58	51,683
11-Sep-2025	206.65	209	205.17	206	2,164	1,54,99,090.41	32,599
12-Sep-2025	206	206.8	203.3	203.78	2,165	1,35,01,725.36	34,829
15-Sep-2025	205.9	205.9	200.1	201.61	1,705	1,53,24,497.86	35,126

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice