BSE - Delayed Quote INR

Rupa & Company Limited (RUPA.BO)

211.10
-5.00
(-2.31%)
At close: June 13 at 3:28:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025211.30213.30209.70211.10211.103,910
Jun 12, 2025220.00221.50215.30216.10216.1011,415
Jun 11, 2025220.00225.10216.60219.90219.9024,452
Jun 10, 2025212.05220.60212.05217.70217.7010,989
Jun 9, 2025207.15216.70207.15212.45212.4521,253
Jun 6, 2025214.30214.30208.60209.05209.053,195
Jun 5, 2025206.00212.95206.00209.95209.955,310
Jun 4, 2025207.95210.60207.95209.60209.603,715
Jun 3, 2025213.70214.25207.55208.25208.253,281
Jun 2, 2025211.05213.55209.70212.20212.2010,271
May 30, 2025208.05216.00208.05212.85212.853,337
May 29, 2025218.30218.30214.15215.00215.004,167
May 28, 2025212.55218.25212.45216.80216.809,555
May 27, 2025218.80218.80210.40211.35211.3510,945
May 26, 2025214.25217.55212.85213.70213.7023,454
May 23, 2025217.25221.05217.25218.40218.4020,553
May 22, 2025218.95226.00215.40218.50218.5057,873
May 21, 2025200.00213.30200.00212.50212.509,401
May 20, 2025215.00215.00206.25207.35207.359,569
May 19, 2025209.00214.30209.00211.45211.456,333
May 16, 2025203.55211.65203.00209.50209.5014,259
May 15, 2025198.05205.50198.05202.55202.553,455
May 14, 2025200.00203.00198.60201.70201.703,102
May 13, 2025195.95199.50195.10197.35197.359,943
May 12, 2025193.05195.95192.50194.95194.953,901
May 9, 2025181.00186.90181.00185.45185.452,931
May 8, 2025188.95195.55188.10189.70189.7021,130
May 7, 2025201.90201.90182.10188.45188.4515,800
May 6, 2025203.90203.90187.05188.95188.952,648
May 5, 2025194.95196.25191.65195.50195.505,193
May 2, 2025197.50197.50191.80192.30192.3014,910
Apr 30, 2025193.00199.40191.50196.55196.555,778
Apr 29, 2025195.00195.15192.05193.65193.658,803
Apr 28, 2025187.10194.65187.10192.90192.904,176
Apr 25, 2025194.65199.50191.25191.95191.9512,812
Apr 24, 2025198.05204.60197.60198.65198.6519,106
Apr 23, 2025200.15200.30194.00198.25198.254,536
Apr 22, 2025194.60200.80193.45197.90197.9017,969
Apr 21, 2025195.00196.00191.65195.20195.203,785
Apr 17, 2025192.60196.60190.75192.95192.953,684
Apr 16, 2025192.75193.45190.50191.80191.802,685
Apr 15, 2025188.00192.00187.80189.50189.508,994
Apr 11, 2025189.90189.90183.70184.20184.206,116
Apr 9, 2025182.85183.45179.40181.40181.406,608
Apr 8, 2025183.40185.50180.35182.95182.9510,436
Apr 7, 2025179.00183.45175.05180.30180.3018,963
Apr 4, 2025191.10191.40182.40189.00189.0014,221
Apr 3, 2025187.25192.90185.80191.25191.2533,023
Apr 2, 2025186.55187.80182.35187.15187.159,403
Apr 1, 2025178.85188.50178.80187.00187.0025,768
Mar 28, 2025182.55187.00176.65178.90178.9060,260
Mar 27, 2025180.10183.50178.80180.70180.7047,215
Mar 26, 2025187.00190.00180.10180.60180.6027,505
Mar 25, 2025195.75195.75185.00186.05186.0531,839
Mar 24, 2025196.15196.15191.10192.05192.0520,243
Mar 21, 2025194.95197.20190.25193.15193.1517,450
Mar 20, 2025188.00192.75188.00191.00191.0011,041
Mar 19, 2025180.70187.95180.70186.35186.3537,636
Mar 18, 2025175.00181.85175.00180.85180.8516,093
Mar 17, 2025178.50180.40173.55174.65174.6528,380
Mar 13, 2025195.00195.00178.40179.45179.459,953
Mar 12, 2025191.00191.00180.45183.00183.0026,688
Mar 11, 2025186.00188.90184.00185.55185.5524,143
Mar 10, 2025198.55199.10187.65189.90189.9013,888
Mar 7, 2025203.00203.00194.85197.45197.4549,722
Mar 6, 2025196.50198.15192.00193.95193.9533,535
Mar 5, 2025193.35195.00187.55192.90192.9042,322
Mar 4, 2025186.30191.95182.50190.10190.1017,567
Mar 3, 2025194.25194.25180.10186.30186.305,308
Feb 28, 2025194.95195.00187.10190.40190.405,385
Feb 27, 2025205.00205.80193.20194.05194.0512,795
Feb 25, 2025206.70207.60202.15202.70202.7014,445
Feb 24, 2025209.65209.65201.00206.15206.158,418
Feb 21, 2025211.00214.20205.00206.10206.1016,217
Feb 20, 2025214.00214.00207.45211.35211.3510,078
Feb 19, 2025205.40214.20202.50206.65206.653,435
Feb 18, 2025208.70211.70204.00205.40205.404,647
Feb 17, 2025210.50210.50202.85208.70208.7011,690
Feb 14, 2025213.00214.85206.90210.00210.0016,496
Feb 13, 2025212.45216.00211.15211.95211.958,511
Feb 12, 2025224.00224.00210.05213.70213.7015,276
Feb 11, 2025223.00223.00215.00217.80217.8013,097
Feb 10, 2025234.25234.25220.30222.45222.4512,238
Feb 7, 2025235.00235.50227.80228.90228.908,524
Feb 6, 2025230.90232.00225.55230.60230.606,387
Feb 5, 2025231.25233.50229.15230.60230.602,611
Feb 4, 2025223.00230.45223.00228.95228.954,080
Feb 3, 2025238.00238.00224.15225.75225.757,469
Feb 1, 2025228.00231.05225.00230.60230.606,607
Jan 31, 2025240.00240.00224.00227.30227.309,373
Jan 30, 2025225.95227.15221.50222.80222.806,577
Jan 29, 2025216.50227.00216.50226.25226.258,745
Jan 28, 2025229.00229.00212.85214.95214.9514,691
Jan 27, 2025237.00237.00218.40221.30221.307,686
Jan 24, 2025234.15234.80226.70230.85230.857,241
Jan 23, 2025231.00236.00230.00233.15233.1510,021
Jan 22, 2025233.00234.30224.40232.75232.7520,500
Jan 21, 2025237.15240.35232.80233.45233.457,556
Jan 20, 2025241.00241.00235.65237.75237.754,390
Jan 17, 2025235.00236.45232.95235.45235.453,389
Jan 16, 2025238.00238.15232.65234.10234.107,452
Jan 15, 2025233.80235.40230.00232.25232.258,666
Jan 14, 2025226.05232.25225.95230.60230.608,545
Jan 13, 2025239.00239.00223.95225.70225.707,156
Jan 10, 2025241.50241.50235.00237.45237.4511,095
Jan 9, 2025243.00245.00239.85240.95240.959,762
Jan 8, 2025248.00248.10241.00244.65244.6516,433
Jan 7, 2025243.85247.15241.45246.85246.8510,018
Jan 6, 2025268.80268.80240.50241.55241.5524,289
Jan 3, 2025260.75260.75255.50256.20256.202,360
Jan 2, 2025256.75256.75253.35255.60255.603,082
Jan 1, 2025250.05252.60249.70251.70251.707,141
Dec 31, 2024247.80250.00246.00249.75249.752,831
Dec 30, 2024250.10250.70246.30247.60247.602,751
Dec 27, 2024250.10253.55248.85252.05252.055,083
Dec 26, 2024252.00254.70246.50247.40247.409,850
Dec 24, 2024268.00268.00251.35252.40252.406,712
Dec 23, 2024259.90259.90251.00252.95252.959,484
Dec 20, 2024273.90273.90254.50256.80256.8015,481
Dec 19, 2024267.25271.90264.45268.85268.8514,025
Dec 18, 2024286.90286.90270.60271.60271.6012,137
Dec 17, 2024285.95291.50278.00279.50279.5014,675
Dec 16, 2024280.00285.15271.65282.80282.8015,109
Dec 13, 2024269.45275.90262.45270.15270.1512,371
Dec 12, 2024272.70274.70267.45269.80269.803,286
Dec 11, 2024267.00279.00267.00275.20275.2011,681
Dec 10, 2024279.35283.75270.20272.65272.6519,590
Dec 9, 2024255.65276.90255.65273.85273.8535,198
Dec 6, 2024264.00267.10260.75263.20263.207,386
Dec 5, 2024264.10266.60260.80261.60261.605,118
Dec 4, 2024260.80267.50260.80264.40264.403,222
Dec 3, 2024265.95268.25262.05264.65264.658,417
Dec 2, 2024259.50265.55258.30262.35262.3511,023
Nov 29, 2024260.00261.95257.15258.30258.305,926
Nov 28, 2024258.05263.50257.00259.10259.102,890
Nov 27, 2024257.00259.65254.60256.80256.8012,754
Nov 26, 2024250.00256.15244.95255.90255.9016,327
Nov 25, 2024250.85250.85243.65244.75244.7515,330
Nov 22, 2024245.50245.50240.65242.25242.2510,015
Nov 21, 2024249.00249.00238.05241.15241.1515,931
Nov 19, 2024247.00248.50243.10244.00244.003,414
Nov 18, 2024248.60248.60238.30240.60240.608,547
Nov 14, 2024242.50248.00241.55243.85243.8511,267
Nov 13, 2024259.85259.85241.15242.50242.5029,722
Nov 12, 2024260.00263.75251.10252.10252.109,148
Nov 11, 2024268.55270.00260.90262.05262.056,069
Nov 8, 2024267.10283.55265.85273.35273.3514,863
Nov 7, 2024274.55275.10270.00270.75270.756,965
Nov 6, 2024265.20273.25264.90273.15273.154,213
Nov 4, 2024266.20266.20256.75261.85261.853,755
Nov 1, 2024261.65263.05260.40261.60261.601,251
Oct 31, 2024260.00264.15259.30260.75260.757,266
Oct 29, 2024252.15261.15251.80253.75253.7514,045
Oct 28, 2024263.80263.80246.55253.95253.9515,718
Oct 25, 2024262.00262.00248.85253.50253.5022,601
Oct 24, 2024266.85266.85258.15260.60260.609,045
Oct 23, 2024256.50267.90256.50260.65260.6510,820
Oct 22, 2024282.50282.50258.30261.30261.3031,587
Oct 21, 2024276.05279.10270.00274.50274.5017,234
Oct 18, 2024280.10282.40273.00280.35280.3512,606
Oct 17, 2024287.05288.00278.60280.70280.703,399
Oct 16, 2024280.55287.70280.55286.00286.003,399
Oct 15, 2024288.40289.80283.50284.15284.157,454
Oct 14, 2024287.75290.90285.65288.05288.0513,385
Oct 11, 2024292.00292.00286.25287.35287.352,399
Oct 10, 2024271.25291.60271.25287.95287.955,287
Oct 9, 2024280.05285.40280.05283.15283.155,949
Oct 8, 2024273.20281.30271.80280.05280.055,643
Oct 7, 2024285.00287.80271.00271.80271.8011,333
Oct 4, 2024277.10290.70276.95285.95285.9518,290
Oct 3, 2024290.00292.60278.60282.65282.6541,825
Oct 1, 2024283.50295.60283.50294.30294.3017,216
Sep 30, 2024301.00301.00283.00285.65285.6533,900
Sep 27, 2024297.00299.90294.05296.95296.9517,453
Sep 26, 2024296.55296.60290.95294.00294.004,848
Sep 25, 2024301.35302.35295.00298.25298.255,405
Sep 24, 2024305.80306.30300.80301.00301.003,462
Sep 23, 2024306.05306.95302.00304.90304.9021,435
Sep 20, 2024 3 Dividend
Sep 20, 2024296.90303.15292.00301.80301.8036,322
Sep 19, 2024309.70309.70290.25295.75292.7519,952
Sep 18, 2024315.00315.00304.05305.65302.5538,422
Sep 17, 2024322.00322.00309.95311.90308.7411,402
Sep 16, 2024329.95329.95315.05319.20315.9636,428
Sep 13, 2024321.35331.05318.25322.60319.3323,648
Sep 12, 2024310.45317.60309.70315.15311.9510,767
Sep 11, 2024320.15326.50312.95313.70310.5227,968
Sep 10, 2024327.75339.50318.20320.15316.9062,035
Sep 9, 2024313.00327.90305.05322.90319.6244,088
Sep 6, 2024320.25322.05311.60313.55310.376,055
Sep 5, 2024328.00328.00318.60320.20316.9519,935
Sep 4, 2024318.00325.60315.75322.95319.6730,440
Sep 3, 2024319.90321.90317.15320.85317.6013,702
Sep 2, 2024329.00332.60317.05318.45315.2243,728
Aug 30, 2024327.35333.50322.95330.60327.2515,177
Aug 29, 2024331.20338.40319.25324.10320.8185,738
Aug 28, 2024332.75344.60329.75331.15327.7920,932
Aug 26, 2024352.30355.20342.00343.30339.8225,497
Aug 23, 2024353.80362.00348.70352.30348.7345,550
Aug 22, 2024347.40356.35345.95351.85348.2853,104
Aug 21, 2024340.05354.25336.65345.45341.95156,820
Aug 20, 2024323.55342.00321.70338.40334.97294,329
Aug 19, 2024302.95321.00302.95319.15315.9143,600
Aug 16, 2024299.90304.90299.85301.85298.7937,816
Aug 14, 2024285.00302.40285.00297.30294.2832,812
Aug 13, 2024305.75305.75292.70293.70290.7227,245
Aug 12, 2024302.30311.20301.65304.60301.5173,199
Aug 9, 2024314.95314.95307.00308.45305.3241,728
Aug 8, 2024321.00322.25309.55311.65308.4914,730
Aug 7, 2024319.30320.00309.30318.20314.9754,183
Aug 6, 2024303.05329.70303.05310.60307.45137,513
Aug 5, 2024293.30316.40293.30304.55301.46123,362
Aug 2, 2024302.30318.00302.30313.35310.1726,994
Aug 1, 2024317.75327.30309.25312.05308.88103,322
Jul 31, 2024324.40324.40313.45314.55311.3648,838
Jul 30, 2024325.00330.85320.10323.40320.12106,330
Jul 29, 2024290.00330.05287.80320.40317.15227,095
Jul 26, 2024283.70290.65283.00285.25282.3617,152
Jul 25, 2024279.80286.40278.45282.55279.685,561
Jul 24, 2024274.95282.75274.75280.85278.006,573
Jul 23, 2024280.70280.70266.10273.55270.7821,815
Jul 22, 2024276.00279.00269.35276.00273.207,782
Jul 19, 2024283.70283.70273.50273.85271.0725,692
Jul 18, 2024290.50291.75284.10285.05282.1622,507
Jul 16, 2024295.00298.00289.10290.65287.7029,402
Jul 15, 2024279.35294.85278.45292.65289.6879,812
Jul 12, 2024291.80291.80278.95279.35276.526,858
Jul 11, 2024280.00286.15280.00283.00280.135,392
Jul 10, 2024288.65291.85274.15280.30277.4633,261
Jul 9, 2024289.75293.95285.85287.00284.0930,122
Jul 8, 2024282.95291.75282.95286.20283.3034,427
Jul 5, 2024283.50286.85280.35284.00281.1225,214
Jul 4, 2024289.15290.15283.50284.70281.819,815
Jul 3, 2024286.90290.90282.45286.20283.3028,456
Jul 2, 2024288.80288.80279.55282.50279.6314,202
Jul 1, 2024284.00286.75280.50284.25281.3712,089
Jun 28, 2024276.25283.55276.25278.95276.1211,204
Jun 27, 2024290.00291.25279.40281.25278.4034,556
Jun 26, 2024283.00294.30283.00287.90284.9846,422
Jun 25, 2024282.80287.15278.25279.10276.2724,575
Jun 24, 2024276.85283.00276.85280.35277.5155,742
Jun 21, 2024283.20286.00278.10279.60276.7647,954
Jun 20, 2024273.95290.00269.00283.15280.28124,279
Jun 19, 2024271.95271.95262.25262.50259.8411,062
Jun 18, 2024270.85274.40265.85267.00264.299,425
Jun 14, 2024267.75274.95264.75270.75268.0055,049
Jun 13, 2024261.35271.90260.00267.60264.8954,723

Related Tickers

SPAL.BO S.P. Apparels Limited
790.30
-2.62%
 
PGIL.BO Pearl Global Industries Limited
1,349.45
-1.02%
 
DOLLAR.BO Dollar Industries Limited
396.30
-1.89%
 
LUXIND.BO Lux Industries Limited
1,460.25
-1.22%
 
CANTABIL.NS Cantabil Retail India Limited
249.32
-1.54%