Home > Share Market > Stocks > Rupa & Company > RUPA Share Price History

Rupa & Company - RUPA Share Price History

Rupa & Company

CMP as on 28-Jan-22 15:59

512.20

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

Rupa & Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Upto 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity