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

Period From

Period To

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 ()
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