Rupa & Company - RUPA Share Price History

Rupa & Company

CMP as on 28-Jan-22 15:59

512.20

-12.10 -2.31%

Open

₹ 525.25

Turnover (lac)

₹ 2,739

Prev. Close

₹ 524.30

Day's Vol (shares)

₹ 5,34,719

Day's Range (₹)

₹ 509.00

₹ 536.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
28-Jan-2022	525	536	509	512	14,899	280	195,634	27	-13
27-Jan-2022	492	535	486	524	36,934	859	495,905	48.90	32.30
25-Jan-2022	488	515	475	505	23,931	625	411,453	39.70	16.80
24-Jan-2022	534	535	486	498	29,709	752	573,588	49	-36
21-Jan-2022	542	561	525	533	55,970	1,321	737,349	36.10	-8.60
20-Jan-2022	533	555	531	548	39,703	1,059	665,661	24.20	14.90
19-Jan-2022	518	533	514	530	32,531	822	640,686	19.30	11.90
18-Jan-2022	527	543	513	517	42,743	1,181	745,035	29.80	-9.80
17-Jan-2022	521	534	514	523	26,819	778	671,613	20.30	1.95
14-Jan-2022	520	525	511	519	19,887	653	568,727	14.40	-1.40
13-Jan-2022	503	524	497	517	48,377	1,282	1,050,914	27.30	13.50
12-Jan-2022	516	516	498	501	34,718	937	790,175	17.90	-16
11-Jan-2022	505	519	491	498	57,003	1,283	1,004,093	28.20	-7.40
10-Jan-2022	466	478	464	470	30,209	735	697,867	14	3.90
07-Jan-2022	435	473	434	466	30,041	514	424,424	39.40	31.40
06-Jan-2022	434	437	431	432	4,187	48.10	58,334	6.55	-1.60
05-Jan-2022	441	443	437	438	4,614	43.50	49,052	6.15	-2.60
04-Jan-2022	445	448	436	440	7,438	79	93,110	12.20	-5.40
03-Jan-2022	442	451	441	447	9,783	134	141,840	9.90	5.20
31-Dec-2021	421	469	420	442	54,265	855	407,837	49.10	20.70
30-Dec-2021	416	426	408	420	5,463	70.30	68,183	18.60	3.35
29-Dec-2021	416	419	411	416	5,478	62.50	57,634	8	0.25