NSE - Delayed Quote INR

Rupa & Company Limited (RUPA.NS)

Compare
256.45 -12.30 (-4.58%)
At close: December 20 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 268.70 270.75 254.40 256.45 256.45 142,701
Dec 19, 2024 267.20 271.95 265.30 268.75 268.75 66,327
Dec 18, 2024 278.85 281.50 270.10 271.20 271.20 110,113
Dec 17, 2024 285.00 291.80 276.25 278.80 278.80 347,059
Dec 16, 2024 272.60 285.50 271.10 283.15 283.15 457,474
Dec 13, 2024 267.65 275.65 262.65 270.55 270.55 197,237
Dec 12, 2024 275.35 275.45 267.45 269.00 269.00 77,682
Dec 11, 2024 272.80 280.00 271.35 275.45 275.45 138,779
Dec 10, 2024 274.30 284.00 269.70 271.75 271.75 450,577
Dec 9, 2024 264.10 277.15 263.10 274.00 274.00 399,917
Dec 6, 2024 261.50 269.45 260.75 262.75 262.75 152,742
Dec 5, 2024 264.65 266.60 260.05 261.50 261.50 99,535
Dec 4, 2024 265.90 267.40 261.00 264.65 264.65 111,044
Dec 3, 2024 262.75 268.50 261.25 265.05 265.05 129,060
Dec 2, 2024 259.60 266.45 257.55 261.80 261.80 236,760
Nov 29, 2024 259.95 262.00 257.50 258.85 258.85 39,783
Nov 28, 2024 258.20 263.95 256.30 258.90 258.90 88,020
Nov 27, 2024 256.25 260.05 254.75 257.05 257.05 78,035
Nov 26, 2024 245.05 258.00 244.25 255.45 255.45 159,400
Nov 25, 2024 245.00 247.30 243.40 245.00 245.00 101,065
Nov 22, 2024 241.60 245.60 240.45 242.10 242.10 66,002
Nov 21, 2024 246.30 246.30 238.05 241.15 241.15 97,320
Nov 19, 2024 241.65 247.80 241.65 243.85 243.85 64,276
Nov 18, 2024 244.00 244.35 238.30 240.95 240.95 77,979
Nov 14, 2024 243.15 247.95 241.30 243.75 243.75 90,077
Nov 13, 2024 251.90 253.05 240.00 241.90 241.90 174,192
Nov 12, 2024 261.80 263.75 250.10 251.75 251.75 91,655
Nov 11, 2024 270.00 270.00 260.15 261.60 261.60 154,990
Nov 8, 2024 271.25 282.95 265.85 274.25 274.25 275,557
Nov 7, 2024 275.95 276.05 270.00 271.25 271.25 68,753
Nov 6, 2024 267.25 273.45 265.00 272.60 272.60 98,450
Nov 5, 2024 261.50 267.50 260.15 265.90 265.90 93,184
Nov 4, 2024 262.50 262.95 256.00 261.70 261.70 78,663
Nov 1, 2024 261.90 262.50 261.00 261.90 261.90 27,879
Oct 31, 2024 261.50 264.50 257.95 261.00 261.00 68,032
Oct 30, 2024 254.30 263.15 253.50 261.50 261.50 116,861
Oct 29, 2024 253.45 261.20 251.30 253.30 253.30 167,144
Oct 28, 2024 254.20 255.50 246.75 252.75 252.75 130,129
Oct 25, 2024 259.90 260.90 250.00 253.20 253.20 178,007
Oct 24, 2024 262.50 270.00 257.55 259.90 259.90 115,664
Oct 23, 2024 263.00 269.00 255.00 261.60 261.60 90,566
Oct 22, 2024 273.60 274.25 258.55 261.95 261.95 204,258
Oct 21, 2024 279.70 279.95 272.00 273.35 273.35 64,489
Oct 18, 2024 279.50 284.00 273.75 279.70 279.70 118,397
Oct 17, 2024 286.50 288.95 278.95 280.65 280.65 100,902
Oct 16, 2024 284.00 287.50 280.70 286.50 286.50 86,978
Oct 15, 2024 288.90 290.45 283.15 284.75 284.75 67,901
Oct 14, 2024 288.00 291.15 285.05 287.90 287.90 80,438
Oct 11, 2024 289.05 289.95 285.80 287.35 287.35 67,602
Oct 10, 2024 284.70 293.40 284.10 289.05 289.05 105,739
Oct 9, 2024 280.00 285.40 280.00 283.45 283.45 91,908
Oct 8, 2024 271.85 282.00 270.20 280.05 280.05 124,263
Oct 7, 2024 287.45 288.70 270.00 271.85 271.85 303,939
Oct 4, 2024 282.95 291.05 276.30 286.00 286.00 257,330
Oct 3, 2024 290.25 292.90 278.15 282.95 282.95 258,828
Oct 1, 2024 286.55 296.00 286.55 293.90 293.90 171,641
Sep 30, 2024 295.00 299.50 283.05 284.55 284.55 450,298
Sep 27, 2024 294.90 300.00 294.10 297.10 297.10 113,561
Sep 26, 2024 295.60 297.70 290.75 293.90 293.90 130,620
Sep 25, 2024 301.95 302.45 295.00 298.40 298.40 137,936
Sep 24, 2024 305.00 308.25 301.00 301.25 301.25 97,606
Sep 23, 2024 307.00 307.00 301.90 305.15 305.15 172,624
Sep 20, 2024 3.00 Dividend
Sep 20, 2024 298.50 302.05 289.95 301.40 301.40 283,652
Sep 19, 2024 308.00 309.95 290.10 295.75 292.75 405,702
Sep 18, 2024 312.85 314.15 304.60 305.85 302.75 249,577
Sep 17, 2024 321.05 321.05 309.75 311.60 308.44 229,710
Sep 16, 2024 323.85 326.70 314.75 319.35 316.11 233,123
Sep 13, 2024 316.50 331.55 316.45 322.55 319.28 650,643
Sep 12, 2024 315.75 317.90 309.60 315.75 312.55 266,236
Sep 11, 2024 321.20 327.00 312.80 313.80 310.62 298,040
Sep 10, 2024 327.00 339.60 317.65 320.10 316.85 989,285
Sep 9, 2024 311.00 328.95 305.05 322.80 319.53 476,482
Sep 6, 2024 320.50 322.00 311.60 313.55 310.37 275,370
Sep 5, 2024 324.40 326.45 318.20 320.50 317.25 180,235
Sep 4, 2024 317.90 325.70 316.30 322.80 319.53 321,315
Sep 3, 2024 320.00 321.90 316.55 320.35 317.10 220,021
Sep 2, 2024 331.90 331.95 317.20 318.55 315.32 296,705
Aug 30, 2024 325.80 333.70 322.55 330.25 326.90 367,963
Aug 29, 2024 332.60 338.35 319.95 324.35 321.06 463,941
Aug 28, 2024 341.30 344.90 329.50 331.10 327.74 363,035
Aug 27, 2024 344.90 347.45 338.35 339.70 336.25 338,371
Aug 26, 2024 354.00 355.45 341.60 343.15 339.67 512,701
Aug 23, 2024 352.45 362.00 348.20 352.70 349.12 1,029,522
Aug 22, 2024 346.50 356.15 345.60 352.15 348.58 1,114,363
Aug 21, 2024 341.35 354.45 337.10 345.50 342.00 2,177,992
Aug 20, 2024 321.30 342.40 321.00 338.05 334.62 2,945,288
Aug 19, 2024 304.35 321.00 304.35 318.45 315.22 713,479
Aug 16, 2024 299.50 305.00 299.50 302.60 299.53 267,995
Aug 14, 2024 297.00 302.40 288.05 297.10 294.09 427,646
Aug 13, 2024 304.80 305.00 292.90 294.20 291.22 369,703
Aug 12, 2024 306.25 311.65 300.00 304.80 301.71 402,106
Aug 9, 2024 314.00 315.60 307.10 308.30 305.17 267,663
Aug 8, 2024 320.90 322.45 309.55 311.00 307.85 372,467
Aug 7, 2024 316.00 320.20 309.70 318.80 315.57 416,158
Aug 6, 2024 315.00 329.90 309.00 310.00 306.86 1,575,577
Aug 5, 2024 305.00 317.05 298.00 304.20 301.11 736,122
Aug 2, 2024 308.00 318.40 308.00 312.90 309.73 435,081
Aug 1, 2024 315.80 327.60 309.55 312.30 309.13 1,158,222
Jul 31, 2024 323.05 323.05 312.95 314.35 311.16 692,522
Jul 30, 2024 325.00 330.90 320.55 323.60 320.32 2,334,659
Jul 29, 2024 288.90 330.50 287.05 319.60 316.36 6,449,574
Jul 26, 2024 282.35 290.40 282.35 285.50 282.60 176,079
Jul 25, 2024 278.70 286.35 278.25 282.35 279.49 150,720
Jul 24, 2024 273.20 282.80 272.60 280.90 278.05 200,566
Jul 23, 2024 278.50 278.50 265.25 273.75 270.97 223,333
Jul 22, 2024 270.10 279.15 268.70 276.35 273.55 152,508
Jul 19, 2024 285.60 285.60 273.00 274.10 271.32 196,506
Jul 18, 2024 290.40 291.60 284.10 285.05 282.16 219,115
Jul 16, 2024 294.25 298.40 288.20 290.50 287.55 630,237
Jul 15, 2024 280.70 294.95 278.35 292.90 289.93 996,145
Jul 12, 2024 284.40 286.35 277.55 279.35 276.52 200,019
Jul 11, 2024 281.90 285.90 281.50 283.50 280.62 179,643
Jul 10, 2024 287.70 291.70 274.00 280.35 277.51 314,659
Jul 9, 2024 288.00 293.90 285.00 286.75 283.84 298,033
Jul 8, 2024 285.40 292.00 283.70 286.15 283.25 328,080
Jul 5, 2024 283.50 287.05 281.10 283.95 281.07 132,852
Jul 4, 2024 290.00 290.25 283.10 284.65 281.76 161,270
Jul 3, 2024 283.95 290.95 282.15 286.25 283.35 443,483
Jul 2, 2024 285.50 286.90 279.90 282.50 279.63 130,551
Jul 1, 2024 280.70 286.40 280.35 284.15 281.27 180,643
Jun 28, 2024 281.50 283.70 278.25 279.59 276.75 219,835
Jun 27, 2024 289.80 291.09 279.67 281.49 278.63 216,624
Jun 26, 2024 280.85 294.50 280.85 287.79 284.87 1,072,774
Jun 25, 2024 280.50 287.44 278.00 279.20 276.37 279,503
Jun 24, 2024 280.70 282.93 278.01 280.40 277.56 212,638
Jun 21, 2024 285.00 286.67 278.09 279.23 276.40 403,882
Jun 20, 2024 270.00 290.00 269.00 282.67 279.80 2,482,696
Jun 19, 2024 270.00 272.69 262.17 262.76 260.09 228,978
Jun 18, 2024 272.85 273.74 265.83 267.71 264.99 124,906
Jun 14, 2024 268.94 275.24 265.31 270.81 268.06 508,782
Jun 13, 2024 261.36 271.61 259.93 267.58 264.87 418,532
Jun 12, 2024 258.07 264.99 258.00 261.34 258.69 198,113
Jun 11, 2024 261.60 263.00 257.05 257.99 255.37 76,189
Jun 10, 2024 251.15 262.45 251.15 260.40 257.76 331,512
Jun 7, 2024 245.60 251.85 245.60 249.85 247.32 196,175
Jun 6, 2024 242.90 250.30 242.90 244.65 242.17 169,714
Jun 5, 2024 235.15 243.10 233.15 241.75 239.30 139,892
Jun 4, 2024 247.00 247.00 226.85 234.70 232.32 313,689
Jun 3, 2024 251.00 252.00 246.00 246.40 243.90 119,818
May 31, 2024 244.10 251.45 244.10 246.10 243.60 153,652
May 30, 2024 249.10 249.15 243.00 244.10 241.62 129,540
May 29, 2024 248.00 251.95 247.10 249.65 247.12 106,246
May 28, 2024 252.45 255.05 247.50 248.50 245.98 143,887
May 27, 2024 260.80 260.80 252.00 252.60 250.04 186,388
May 24, 2024 267.00 267.05 258.10 259.80 257.16 311,421
May 23, 2024 269.45 269.45 263.15 265.30 262.61 188,707
May 22, 2024 265.00 270.75 265.00 267.85 265.13 253,386
May 21, 2024 267.50 267.80 261.10 262.50 259.84 97,653
May 17, 2024 257.30 265.85 256.80 263.50 260.83 274,549
May 16, 2024 260.55 261.60 255.50 256.45 253.85 61,653
May 15, 2024 261.50 262.20 258.40 259.25 256.62 44,573
May 14, 2024 258.20 261.55 255.95 260.20 257.56 153,413
May 13, 2024 254.65 261.25 251.05 258.20 255.58 87,995
May 10, 2024 255.95 258.20 253.45 255.30 252.71 77,309
May 9, 2024 260.60 261.65 253.25 255.35 252.76 59,299
May 8, 2024 258.35 262.65 255.90 260.60 257.96 92,439
May 7, 2024 265.70 265.90 256.10 258.55 255.93 108,910
May 6, 2024 271.65 271.65 264.05 264.75 262.06 67,618
May 3, 2024 270.45 271.50 265.20 270.25 267.51 173,860
May 2, 2024 273.75 276.00 268.00 268.70 265.97 179,667
Apr 30, 2024 272.00 279.90 271.20 272.75 269.98 456,475
Apr 29, 2024 272.90 274.55 270.05 270.85 268.10 105,549
Apr 26, 2024 269.25 279.05 268.45 271.75 268.99 354,801
Apr 25, 2024 270.40 272.20 268.00 268.40 265.68 97,017
Apr 24, 2024 276.00 277.00 271.05 271.30 268.55 212,630
Apr 23, 2024 263.25 278.65 261.20 274.55 271.77 923,591
Apr 22, 2024 262.20 265.45 260.65 261.90 259.24 90,927
Apr 19, 2024 259.00 263.45 256.70 261.45 258.80 73,364
Apr 18, 2024 272.00 274.95 260.75 261.15 258.50 255,613
Apr 16, 2024 254.10 259.95 254.10 259.30 256.67 93,904
Apr 15, 2024 258.00 259.60 253.25 255.70 253.11 125,801
Apr 12, 2024 261.95 262.70 257.15 260.15 257.51 117,310
Apr 10, 2024 255.95 263.00 255.10 261.25 258.60 168,171
Apr 9, 2024 258.00 258.50 253.30 254.50 251.92 89,245
Apr 8, 2024 261.85 263.25 255.05 257.05 254.44 196,130
Apr 5, 2024 262.05 263.20 259.65 260.55 257.91 85,128
Apr 4, 2024 261.95 267.65 259.00 263.35 260.68 257,254
Apr 3, 2024 250.70 262.90 249.35 261.05 258.40 339,912
Apr 2, 2024 247.55 251.80 246.35 250.70 248.16 169,680
Apr 1, 2024 239.70 248.00 239.65 247.30 244.79 120,876
Mar 28, 2024 245.00 248.05 234.00 238.75 236.33 386,318
Mar 27, 2024 237.95 245.00 237.95 243.35 240.88 506,327
Mar 26, 2024 244.85 245.95 237.60 238.15 235.73 372,100
Mar 22, 2024 243.80 248.60 243.35 244.85 242.37 263,087
Mar 21, 2024 243.60 251.20 239.90 242.30 239.84 226,832
Mar 20, 2024 246.20 248.90 240.60 242.50 240.04 162,129
Mar 19, 2024 252.50 254.50 243.85 246.05 243.55 152,332
Mar 18, 2024 244.85 253.00 244.80 251.60 249.05 129,185
Mar 15, 2024 241.20 248.70 241.15 244.85 242.37 153,350
Mar 14, 2024 240.00 249.00 238.10 244.95 242.47 204,367
Mar 13, 2024 259.45 260.00 235.90 240.75 238.31 236,081
Mar 12, 2024 261.05 261.05 253.95 256.45 253.85 176,884
Mar 11, 2024 267.30 267.90 260.00 260.50 257.86 146,711
Mar 7, 2024 269.45 273.85 265.10 267.15 264.44 155,537
Mar 6, 2024 268.80 275.50 261.00 269.45 266.72 472,223
Mar 5, 2024 270.75 273.10 267.50 268.35 265.63 177,643
Mar 4, 2024 274.30 277.95 269.10 270.05 267.31 146,125
Mar 1, 2024 274.90 278.95 273.50 274.30 271.52 141,661
Feb 29, 2024 275.00 275.55 271.30 273.35 270.58 102,485
Feb 28, 2024 282.60 286.20 272.00 274.85 272.06 273,336
Feb 27, 2024 277.50 287.95 276.45 281.45 278.60 403,975
Feb 26, 2024 278.95 280.60 276.05 276.95 274.14 130,459
Feb 23, 2024 285.35 286.35 277.45 277.90 275.08 177,426
Feb 22, 2024 282.55 285.80 280.00 284.75 281.86 171,517
Feb 21, 2024 287.00 288.85 281.60 282.55 279.68 216,682
Feb 20, 2024 290.00 298.30 283.60 287.00 284.09 544,528
Feb 19, 2024 284.85 304.00 284.85 288.30 285.38 1,511,064
Feb 16, 2024 274.00 288.30 273.10 282.70 279.83 481,353
Feb 15, 2024 271.10 276.40 270.80 271.65 268.89 207,003
Feb 14, 2024 265.20 272.50 265.20 270.15 267.41 117,267
Feb 13, 2024 272.90 274.35 266.05 269.40 266.67 222,502
Feb 12, 2024 287.00 293.85 270.00 272.40 269.64 374,399
Feb 9, 2024 297.75 304.00 281.75 285.55 282.65 953,344
Feb 8, 2024 285.00 299.00 281.40 296.05 293.05 1,589,503
Feb 7, 2024 287.95 290.05 280.55 282.75 279.88 244,411
Feb 6, 2024 285.90 292.55 285.55 286.50 283.59 430,220
Feb 5, 2024 279.30 286.75 279.00 283.65 280.77 660,934
Feb 2, 2024 281.65 284.50 274.20 278.20 275.38 347,423
Feb 1, 2024 278.00 289.90 278.00 279.70 276.86 1,007,662
Jan 31, 2024 265.10 284.00 265.10 276.85 274.04 910,043
Jan 30, 2024 267.50 269.85 265.00 266.35 263.65 128,173
Jan 29, 2024 268.40 270.00 266.10 267.20 264.49 144,794
Jan 25, 2024 269.00 270.45 266.10 268.20 265.48 144,906
Jan 24, 2024 264.05 269.95 262.30 268.65 265.92 96,947
Jan 23, 2024 272.80 274.95 264.00 265.35 262.66 142,922
Jan 19, 2024 267.50 269.60 264.85 265.60 262.91 119,921
Jan 18, 2024 265.10 268.00 260.05 266.10 263.40 215,640
Jan 17, 2024 271.40 272.65 266.10 267.10 264.39 202,018
Jan 16, 2024 275.00 277.85 271.15 273.80 271.02 327,141
Jan 15, 2024 272.00 278.40 271.25 274.05 271.27 401,763
Jan 12, 2024 272.40 273.85 270.20 271.50 268.75 116,321
Jan 11, 2024 269.20 274.75 268.35 271.40 268.65 194,215
Jan 10, 2024 272.25 273.65 266.70 267.60 264.89 173,509
Jan 9, 2024 271.00 275.10 270.95 272.25 269.49 168,797
Jan 8, 2024 272.20 275.10 269.00 269.70 266.96 141,867
Jan 5, 2024 274.90 280.40 270.45 272.20 269.44 231,912
Jan 4, 2024 275.00 277.00 273.00 274.25 271.47 230,483
Jan 3, 2024 272.10 279.80 272.05 273.75 270.97 265,234
Jan 2, 2024 275.00 276.65 270.00 272.35 269.59 203,011
Jan 1, 2024 269.30 277.90 268.80 274.70 271.91 531,503
Dec 29, 2023 270.30 272.00 267.65 268.45 265.73 136,476
Dec 28, 2023 268.65 278.65 268.35 269.50 266.77 509,418
Dec 27, 2023 266.60 269.90 264.50 267.30 264.59 166,164
Dec 26, 2023 266.10 270.50 265.00 265.60 262.91 124,662
Dec 22, 2023 263.65 268.00 262.55 265.15 262.46 185,036
Dec 21, 2023 260.75 265.00 258.10 262.35 259.69 197,821
Dec 20, 2023 270.50 278.20 259.55 261.60 258.95 473,647

Related Tickers

DOLLAR.NS Dollar Industries Limited
505.35
-4.68%
 
LUXIND.NS Lux Industries Limited
1,956.05
-4.91%
 
PGIL.NS Pearl Global Industries Limited
1,311.35
+0.06%
 
MANYAVAR.NS Vedant Fashions Limited
1,299.05
-1.94%
 
KKCL.NS Kewal Kiran Clothing Limited
612.65
-2.17%
 
BANG.NS Bang Overseas Limited
89.15
+4.99%
 
SPAL.NS S.P. Apparels Limited
912.20
-1.95%
 
INDTERRAIN.NS Indian Terrain Fashions Limited
50.61
-3.19%
 
MANYAVAR.BO Vedant Fashions Limited
1,297.55
-2.07%
 
JAIPURKURT.NS Nandani Creation Limited
35.01
-0.14%