Rupa Company Ltd (Rupa & Co) Corporate Action | India Infoline

Rupa Company Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
01-Sep-2023	267.5	269	264.9	265.6	3632	36765913.4	67957	4.10	-1.90
04-Sep-2023	267	268	266.1	266.55	3110	27138830.15	50946	1.90	-0.45
05-Sep-2023	267.3	272.2	265.55	270.35	7568	75107241.75	109815	6.65	3.05
06-Sep-2023	271.7	285.5	269.05	282.85	24793	372959239.95	373964	16.45	11.15
07-Sep-2023	283.6	284.95	279.25	280.95	8413	83323176.2	132079	5.70	-2.65
08-Sep-2023	282	291	280.1	285	10111	137334556.55	218748	10.90	3.00
11-Sep-2023	286.7	287.7	280.55	281.55	4245	47563139.9	84309	7.15	-5.15
12-Sep-2023	283	283.85	266.1	267.3	8180	87423473	149394	17.75	-15.70
13-Sep-2023	268.9	272.5	262.6	270.45	5616	49096683.7	69039	9.90	1.55
14-Sep-2023	272	273.3	268.3	270.55	3621	30049876.45	44869	5.00	-1.45
15-Sep-2023	269.25	273.65	268	272.6	4501	53224533.1	90270	5.65	3.35
18-Sep-2023	272	275	269.1	269.9	2822	24316504.35	43277	5.90	-2.10
20-Sep-2023	267.05	269.4	265.4	266.5	3111	24487770.95	45363	4.00	-0.55
21-Sep-2023	265.95	267.5	264	264.7	2692	19138977.6	37776	3.50	-1.25
22-Sep-2023	265.9	265.9	258.9	259.75	4565	46098363.65	101047	7.00	-6.15
25-Sep-2023	260.95	262.05	255.95	256.8	5062	35709554.6	62369	6.10	-4.15
26-Sep-2023	257.8	260.8	257.25	259.35	2780	17027107.8	25336	3.55	1.55
27-Sep-2023	259.35	262.85	257.2	259.1	3801	23638701.6	32270	5.65	-0.25
28-Sep-2023	260.35	261	256	257.8	3126	17383317.7	32350	5.00	-2.55
29-Sep-2023	259.1	266.5	255.1	260	6117	40000987.9	51776	11.40	0.90