Rupa & Company Share Price History

Rupa & Co

CMP as on 25-Feb-21 14:04

₹ 317.95
-8.65 -2.65%

Open

₹ 329.00

Turnover (lac)

₹ 241

Prev. Close

₹ 326.60

Day's Vol (shares)

₹ 75,712

Day's Range (₹)

₹ 315.45
₹ 329.75

CMP as on25-Feb-21 14:02

₹ 320.40
-5.15 -1.58%

Open

₹ 329.95

Turnover (lac)

₹ 5

Prev. Close

₹ 325.55

Day's Vol (shares)

₹ 3,557

Day's Range

₹ 315.65
₹ 329.95

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 ()
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
08-Feb-2021 303 319 303 311 8,977 171 146,676 16.50 8.75
05-Feb-2021 291 310 291 301 5,821 87.50 114,964 18.60 10.20
04-Feb-2021 290 294 288 289 1,692 15.70 29,600 6.25 -0.90
03-Feb-2021 291 294 286 289 1,452 12.20 19,753 8.45 -2.10
02-Feb-2021 292 299 286 289 2,452 34.90 48,389 13.40 -3.20
01-Feb-2021 294 297 286 289 2,199 18.90 28,655 11.40 -4.50
29-Jan-2021 303 305 285 294 2,291 22.30 35,393 20 -9.10
28-Jan-2021 284 301 282 299 3,306 31.20 48,841 18.80 15.10
27-Jan-2021 289 289 282 285 1,109 8.82 16,173 6.45 -3.60
25-Jan-2021 293 297 285 289 2,762 16.50 23,100 11.90 -4.30
Open ZERO Brokerage Demat Account