Rupa & Co

Rupa & Company Ltd Historical Data

NSEBSE

₹229.72

(7.11%)

Jul 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/06/2025

To Date

15/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	211	214.9	207.34	213.87	4,046	1,94,42,604.56	38,052
17-Jun-2025	213.6	217.55	209.31	209.87	3,650	2,09,25,541.82	50,672
18-Jun-2025	209.87	213.19	207.05	210.64	3,320	1,61,88,274.52	38,576
19-Jun-2025	211.67	211.67	203.7	205.5	3,937	2,26,56,688.25	56,288
20-Jun-2025	206.71	207.39	203.68	205.2	2,749	1,27,80,854.09	25,936
23-Jun-2025	202.2	207.25	202.2	205.55	2,330	1,33,78,017.37	33,853
24-Jun-2025	208	211.85	207.1	207.72	3,245	2,13,28,383.36	52,925
25-Jun-2025	209.3	217	209.13	216.19	5,368	3,34,93,244.73	98,602
26-Jun-2025	216.95	219.04	215.2	216.41	3,139	2,10,05,695.38	50,136
27-Jun-2025	217.3	218	214	215.54	3,729	1,99,87,371.83	46,867
30-Jun-2025	216	222.1	216	220.75	4,012	3,51,76,631.79	96,193
01-Jul-2025	221.35	222.78	217.5	218.36	2,877	1,91,28,988.16	42,418
02-Jul-2025	218.9	219.45	214.81	216.43	2,861	1,62,46,494.76	38,184
03-Jul-2025	217.5	219.35	214.21	218.17	3,542	1,77,86,244.04	40,315
04-Jul-2025	218.17	220.1	217.2	217.91	4,198	1,98,64,387.2	55,123
07-Jul-2025	218	227.5	216.16	217.83	10,231	7,95,05,709.79	1,63,997
08-Jul-2025	218	222.85	215.24	216.19	7,938	5,69,66,730.69	1,03,606
09-Jul-2025	218.35	218.35	215.34	216.33	4,602	3,50,71,834.13	97,001
10-Jul-2025	217	217	214.65	215.56	4,899	3,66,40,326.92	98,020
11-Jul-2025	214.67	215.72	213.59	214.53	2,038	2,36,42,975.6	54,992
14-Jul-2025	216	217.98	214	214.47	6,148	5,00,08,784.71	1,35,143
15-Jul-2025	216.65	230.65	215.79	229.72	19,708	31,99,66,099.72	7,53,130

Rupa & Co: Related NEWS

No Record Found

Invest wise with Expert advice