NSE - Delayed Quote INR

Rupa & Company Limited (RUPA.NS)

Compare
179.87
-8.68
(-4.60%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025180.20183.90174.80179.87179.87189,217
Apr 4, 2025191.15192.80182.16188.55188.55189,311
Apr 3, 2025187.30192.99186.11191.56191.56168,741
Apr 2, 2025188.00188.39182.80186.28186.28106,211
Apr 1, 2025178.00190.00178.00187.47187.47240,136
Mar 28, 2025180.62186.89176.30178.58178.58225,622
Mar 27, 2025180.00183.58179.03180.62180.62346,110
Mar 26, 2025187.95190.81180.00180.35180.35252,456
Mar 25, 2025192.90194.02185.25186.10186.10225,441
Mar 24, 2025195.00196.89191.35191.88191.88182,889
Mar 21, 2025191.00197.98190.80193.51193.51253,664
Mar 20, 2025187.90192.25186.00190.90190.90180,664
Mar 19, 2025183.00188.00182.38187.20187.20226,005
Mar 18, 2025174.77174.77174.77174.77174.77-
Mar 17, 2025180.00180.78173.55174.77174.77268,123
Mar 13, 2025184.35185.25178.01178.93178.93156,947
Mar 12, 2025187.40187.40180.66183.12183.12184,817
Mar 11, 2025188.00189.01182.15185.53185.53130,570
Mar 10, 2025199.00199.90188.05189.74189.74111,356
Mar 7, 2025195.90199.66195.15197.35197.35141,828
Mar 6, 2025194.00198.30192.16193.82193.82200,973
Mar 5, 2025188.00194.63188.00192.87192.87109,089
Mar 4, 2025185.00192.01182.40189.60189.60143,268
Mar 3, 2025192.85193.65180.30186.10186.10141,719
Feb 28, 2025194.30196.33187.11190.63190.63150,674
Feb 27, 2025205.00205.90193.11194.19194.19174,643
Feb 25, 2025206.00207.50202.00203.01203.0197,669
Feb 24, 2025205.90208.50201.00205.92205.9274,854
Feb 21, 2025211.00213.90204.23205.53205.53138,160
Feb 20, 2025206.50212.50206.50211.43211.4374,893
Feb 19, 2025203.00214.39202.00206.40206.40113,987
Feb 18, 2025210.00211.16203.99205.46205.46101,308
Feb 17, 2025207.00211.03201.63209.64209.64100,490
Feb 14, 2025214.00214.99207.04210.21210.2183,761
Feb 13, 2025214.99216.30210.61212.40212.4073,135
Feb 12, 2025217.59217.59210.06213.69213.6985,924
Feb 11, 2025222.30222.70215.00217.59217.5970,701
Feb 10, 2025227.50229.01220.00222.27222.27123,863
Feb 7, 2025232.20238.05227.08229.62229.62119,926
Feb 6, 2025232.50232.50225.05230.64230.6448,766
Feb 5, 2025229.97233.65228.42230.18230.1865,281
Feb 4, 2025226.90230.00226.14229.11229.1142,456
Feb 3, 2025230.00230.84224.45225.12225.1254,788
Feb 1, 2025228.95231.00225.00229.90229.9094,521
Jan 31, 2025225.05228.87223.67227.84227.8458,088
Jan 30, 2025225.00227.50221.31223.19223.1936,522
Jan 29, 2025217.50228.00215.41225.94225.94105,778
Jan 28, 2025220.20222.02211.00214.85214.85132,882
Jan 27, 2025230.00231.11217.10220.62220.62106,504
Jan 24, 2025235.00235.12225.42231.13231.13104,351
Jan 23, 2025232.00235.85229.31233.22233.2289,943
Jan 22, 2025233.00234.99224.25232.45232.4596,858
Jan 21, 2025238.00240.84232.55233.34233.3465,698
Jan 20, 2025235.00240.00234.91238.15238.1590,008
Jan 17, 2025232.15236.99232.15234.90234.9056,528
Jan 16, 2025234.70238.10232.05234.48234.4861,731
Jan 15, 2025232.10235.90228.81231.93231.9394,626
Jan 14, 2025228.34232.00225.20230.90230.9079,504
Jan 13, 2025236.80237.00222.62225.62225.62150,746
Jan 10, 2025240.57241.92235.00237.59237.59118,118
Jan 9, 2025244.00244.79240.00241.00241.0068,644
Jan 8, 2025247.00247.45240.90245.12245.1284,028
Jan 7, 2025241.10247.50241.10246.62246.6252,581
Jan 6, 2025256.88259.25240.50241.55241.55122,940
Jan 3, 2025255.80259.75255.20255.88255.8865,149
Jan 2, 2025252.00256.20252.00255.65255.6555,419
Jan 1, 2025248.25252.44248.25251.74251.7462,576
Dec 31, 2024247.55250.30245.30248.95248.9576,584
Dec 30, 2024250.10252.25246.00248.20248.20101,870
Dec 27, 2024248.95253.85248.10252.45252.4558,170
Dec 26, 2024252.50254.40244.95248.10248.1084,609
Dec 24, 2024252.70257.20251.00252.35252.3563,586
Dec 23, 2024258.10258.80251.25252.70252.70115,206
Dec 20, 2024268.70270.75254.40256.45256.45142,701
Dec 19, 2024267.20271.95265.30268.75268.7566,327
Dec 18, 2024278.85281.50270.10271.20271.20110,113
Dec 17, 2024285.00291.80276.25278.80278.80347,059
Dec 16, 2024272.60285.50271.10283.15283.15457,474
Dec 13, 2024267.65275.65262.65270.55270.55197,237
Dec 12, 2024275.35275.45267.45269.00269.0077,682
Dec 11, 2024272.80280.00271.35275.45275.45138,779
Dec 10, 2024274.30284.00269.70271.75271.75450,577
Dec 9, 2024264.10277.15263.10274.00274.00399,917
Dec 6, 2024261.50269.45260.75262.75262.75152,742
Dec 5, 2024264.65266.60260.05261.50261.5099,535
Dec 4, 2024265.90267.40261.00264.65264.65111,044
Dec 3, 2024262.75268.50261.25265.05265.05129,060
Dec 2, 2024259.60266.45257.55261.80261.80236,760
Nov 29, 2024259.95262.00257.50258.85258.8539,783
Nov 28, 2024258.20263.95256.30258.90258.9088,020
Nov 27, 2024256.25260.05254.75257.05257.0578,035
Nov 26, 2024245.05258.00244.25255.45255.45159,400
Nov 25, 2024245.00247.30243.40245.00245.00101,065
Nov 22, 2024241.60245.60240.45242.10242.1066,002
Nov 21, 2024246.30246.30238.05241.15241.1597,320
Nov 19, 2024241.65247.80241.65243.85243.8564,276
Nov 18, 2024244.00244.35238.30240.95240.9577,979
Nov 14, 2024243.15247.95241.30243.75243.7590,077
Nov 13, 2024251.90253.05240.00241.90241.90174,192
Nov 12, 2024261.80263.75250.10251.75251.7591,655
Nov 11, 2024270.00270.00260.15261.60261.60154,990
Nov 8, 2024271.25282.95265.85274.25274.25275,557
Nov 7, 2024275.95276.05270.00271.25271.2568,753
Nov 6, 2024267.25273.45265.00272.60272.6098,450
Nov 5, 2024261.50267.50260.15265.90265.9093,184
Nov 4, 2024262.50262.95256.00261.70261.7078,663
Nov 1, 2024261.90262.50261.00261.90261.9027,879
Oct 31, 2024261.50264.50257.95261.00261.0068,032
Oct 30, 2024254.30263.15253.50261.50261.50116,861
Oct 29, 2024253.45261.20251.30253.30253.30167,144
Oct 28, 2024254.20255.50246.75252.75252.75130,129
Oct 25, 2024259.90260.90250.00253.20253.20178,007
Oct 24, 2024262.50270.00257.55259.90259.90115,664
Oct 23, 2024263.00269.00255.00261.60261.6090,566
Oct 22, 2024273.60274.25258.55261.95261.95204,258
Oct 21, 2024279.70279.95272.00273.35273.3564,489
Oct 18, 2024279.50284.00273.75279.70279.70118,397
Oct 17, 2024286.50288.95278.95280.65280.65100,902
Oct 16, 2024284.00287.50280.70286.50286.5086,978
Oct 15, 2024288.90290.45283.15284.75284.7567,901
Oct 14, 2024288.00291.15285.05287.90287.9080,438
Oct 11, 2024289.05289.95285.80287.35287.3567,602
Oct 10, 2024284.70293.40284.10289.05289.05105,739
Oct 9, 2024280.00285.40280.00283.45283.4591,908
Oct 8, 2024271.85282.00270.20280.05280.05124,263
Oct 7, 2024287.45288.70270.00271.85271.85303,939
Oct 4, 2024282.95291.05276.30286.00286.00257,330
Oct 3, 2024290.25292.90278.15282.95282.95258,828
Oct 1, 2024286.55296.00286.55293.90293.90171,641
Sep 30, 2024295.00299.50283.05284.55284.55450,298
Sep 27, 2024294.90300.00294.10297.10297.10113,561
Sep 26, 2024295.60297.70290.75293.90293.90130,620
Sep 25, 2024301.95302.45295.00298.40298.40137,936
Sep 24, 2024305.00308.25301.00301.25301.2597,606
Sep 23, 2024307.00307.00301.90305.15305.15172,624
Sep 20, 2024 3.00 Dividend
Sep 20, 2024298.50302.05289.95301.40301.40283,652
Sep 19, 2024308.00309.95290.10295.75292.75405,702
Sep 18, 2024312.85314.15304.60305.85302.75249,577
Sep 17, 2024321.05321.05309.75311.60308.44229,710
Sep 16, 2024323.85326.70314.75319.35316.11233,123
Sep 13, 2024316.50331.55316.45322.55319.28650,643
Sep 12, 2024315.75317.90309.60315.75312.55266,236
Sep 11, 2024321.20327.00312.80313.80310.62298,040
Sep 10, 2024327.00339.60317.65320.10316.85989,285
Sep 9, 2024311.00328.95305.05322.80319.53476,482
Sep 6, 2024320.50322.00311.60313.55310.37275,370
Sep 5, 2024324.40326.45318.20320.50317.25180,235
Sep 4, 2024317.90325.70316.30322.80319.53321,315
Sep 3, 2024320.00321.90316.55320.35317.10220,021
Sep 2, 2024331.90331.95317.20318.55315.32296,705
Aug 30, 2024325.80333.70322.55330.25326.90367,963
Aug 29, 2024332.60338.35319.95324.35321.06463,941
Aug 28, 2024341.30344.90329.50331.10327.74363,035
Aug 27, 2024344.90347.45338.35339.70336.25338,371
Aug 26, 2024354.00355.45341.60343.15339.67512,701
Aug 23, 2024352.45362.00348.20352.70349.121,029,522
Aug 22, 2024346.50356.15345.60352.15348.581,114,363
Aug 21, 2024341.35354.45337.10345.50342.002,177,992
Aug 20, 2024321.30342.40321.00338.05334.622,945,288
Aug 19, 2024304.35321.00304.35318.45315.22713,479
Aug 16, 2024299.50305.00299.50302.60299.53267,995
Aug 14, 2024297.00302.40288.05297.10294.09427,646
Aug 13, 2024304.80305.00292.90294.20291.22369,703
Aug 12, 2024306.25311.65300.00304.80301.71402,106
Aug 9, 2024314.00315.60307.10308.30305.17267,663
Aug 8, 2024320.90322.45309.55311.00307.85372,467
Aug 7, 2024316.00320.20309.70318.80315.57416,158
Aug 6, 2024315.00329.90309.00310.00306.861,575,577
Aug 5, 2024305.00317.05298.00304.20301.11736,122
Aug 2, 2024308.00318.40308.00312.90309.73435,081
Aug 1, 2024315.80327.60309.55312.30309.131,158,222
Jul 31, 2024323.05323.05312.95314.35311.16692,522
Jul 30, 2024325.00330.90320.55323.60320.322,334,659
Jul 29, 2024288.90330.50287.05319.60316.366,449,574
Jul 26, 2024282.35290.40282.35285.50282.60176,079
Jul 25, 2024278.70286.35278.25282.35279.49150,720
Jul 24, 2024273.20282.80272.60280.90278.05200,566
Jul 23, 2024278.50278.50265.25273.75270.97223,333
Jul 22, 2024270.10279.15268.70276.35273.55152,508
Jul 19, 2024285.60285.60273.00274.10271.32196,506
Jul 18, 2024290.40291.60284.10285.05282.16219,115
Jul 16, 2024294.25298.40288.20290.50287.55630,237
Jul 15, 2024280.70294.95278.35292.90289.93996,145
Jul 12, 2024284.40286.35277.55279.35276.52200,019
Jul 11, 2024281.90285.90281.50283.50280.62179,643
Jul 10, 2024287.70291.70274.00280.35277.51314,659
Jul 9, 2024288.00293.90285.00286.75283.84298,033
Jul 8, 2024285.40292.00283.70286.15283.25328,080
Jul 5, 2024283.50287.05281.10283.95281.07132,852
Jul 4, 2024290.00290.25283.10284.65281.76161,270
Jul 3, 2024283.95290.95282.15286.25283.35443,483
Jul 2, 2024285.50286.90279.90282.50279.63130,551
Jul 1, 2024280.70286.40280.35284.15281.27180,643
Jun 28, 2024281.50283.70278.25279.59276.75219,835
Jun 27, 2024289.80291.09279.67281.49278.63216,624
Jun 26, 2024280.85294.50280.85287.79284.871,072,774
Jun 25, 2024280.50287.44278.00279.20276.37279,503
Jun 24, 2024280.70282.93278.01280.40277.56212,638
Jun 21, 2024285.00286.67278.09279.23276.40403,882
Jun 20, 2024270.00290.00269.00282.67279.802,482,696
Jun 19, 2024270.00272.69262.17262.76260.09228,978
Jun 18, 2024272.85273.74265.83267.71264.99124,906
Jun 14, 2024268.94275.24265.31270.81268.06508,782
Jun 13, 2024261.36271.61259.93267.58264.87418,532
Jun 12, 2024258.07264.99258.00261.34258.69198,113
Jun 11, 2024261.60263.00257.05257.99255.3776,189
Jun 10, 2024251.15262.45251.15260.40257.76331,512
Jun 7, 2024245.60251.85245.60249.85247.32196,175
Jun 6, 2024242.90250.30242.90244.65242.17169,714
Jun 5, 2024235.15243.10233.15241.75239.30139,892
Jun 4, 2024247.00247.00226.85234.70232.32313,689
Jun 3, 2024251.00252.00246.00246.40243.90119,818
May 31, 2024244.10251.45244.10246.10243.60153,652
May 30, 2024249.10249.15243.00244.10241.62129,540
May 29, 2024248.00251.95247.10249.65247.12106,246
May 28, 2024252.45255.05247.50248.50245.98143,887
May 27, 2024260.80260.80252.00252.60250.04186,388
May 24, 2024267.00267.05258.10259.80257.16311,421
May 23, 2024269.45269.45263.15265.30262.61188,707
May 22, 2024265.00270.75265.00267.85265.13253,386
May 21, 2024267.50267.80261.10262.50259.8497,653
May 17, 2024257.30265.85256.80263.50260.83274,549
May 16, 2024260.55261.60255.50256.45253.8561,653
May 15, 2024261.50262.20258.40259.25256.6244,573
May 14, 2024258.20261.55255.95260.20257.56153,413
May 13, 2024254.65261.25251.05258.20255.5887,995
May 10, 2024255.95258.20253.45255.30252.7177,309
May 9, 2024260.60261.65253.25255.35252.7659,299
May 8, 2024258.35262.65255.90260.60257.9692,439
May 7, 2024265.70265.90256.10258.55255.93108,910
May 6, 2024271.65271.65264.05264.75262.0667,618
May 3, 2024270.45271.50265.20270.25267.51173,860
May 2, 2024273.75276.00268.00268.70265.97179,667
Apr 30, 2024272.00279.90271.20272.75269.98456,475
Apr 29, 2024272.90274.55270.05270.85268.10105,549
Apr 26, 2024269.25279.05268.45271.75268.99354,801
Apr 25, 2024270.40272.20268.00268.40265.6897,017
Apr 24, 2024276.00277.00271.05271.30268.55212,630
Apr 23, 2024263.25278.65261.20274.55271.77923,591
Apr 22, 2024262.20265.45260.65261.90259.2490,927
Apr 19, 2024259.00263.45256.70261.45258.8073,364
Apr 18, 2024272.00274.95260.75261.15258.50255,613
Apr 16, 2024254.10259.95254.10259.30256.6793,904
Apr 15, 2024258.00259.60253.25255.70253.11125,801
Apr 12, 2024261.95262.70257.15260.15257.51117,310
Apr 10, 2024255.95263.00255.10261.25258.60168,171
Apr 9, 2024258.00258.50253.30254.50251.9289,245
Apr 8, 2024261.85263.25255.05257.05254.44196,130

Related Tickers

DOLLAR.NS Dollar Industries Limited
370.20
-1.62%
 
LUXIND.NS Lux Industries Limited
1,279.85
-6.00%
 
GOKEX.NS Gokaldas Exports Limited
792.05
-5.06%
 
MONTECARLO.NS Monte Carlo Fashions Limited
524.75
-5.82%
 
SPAL.NS S.P. Apparels Limited
658.90
-12.07%
 
PGIL.NS Pearl Global Industries Limited
1,001.40
-5.46%
 
PVH PVH Corp.
67.72
+3.22%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.