Ruparel Food Products Limited (BOM:511740)
India
· Delayed Price · Currency is INR 136.50
+6.50 (5.00%)
At close: Apr 28, 2026
Ruparel Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 5.00% | 1 |
| Apr 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.42% | 1 |
| Apr 24, 2026 | 120.00 | 128.00 | 120.00 | 125.70 | 125.70 | 3.03% | 127 |
| Apr 23, 2026 | 129.00 | 129.00 | 117.30 | 122.00 | 122.00 | -1.17% | 126 |
| Apr 22, 2026 | 118.75 | 124.05 | 112.30 | 123.45 | 123.45 | 4.44% | 944 |
| Apr 21, 2026 | 130.60 | 130.60 | 118.20 | 118.20 | 118.20 | -4.98% | 405 |
| Apr 20, 2026 | 126.00 | 126.00 | 124.40 | 124.40 | 124.40 | 3.67% | 255 |
| Apr 17, 2026 | 120.00 | 120.60 | 120.00 | 120.00 | 120.00 | -0.50% | 37 |
| Apr 16, 2026 | 120.65 | 120.65 | 120.60 | 120.60 | 120.60 | 4.92% | 418 |
| Apr 15, 2026 | 111.10 | 115.05 | 104.15 | 114.95 | 114.95 | 4.88% | 383 |
| Apr 13, 2026 | 100.25 | 110.05 | 100.25 | 109.60 | 109.60 | 3.89% | 74 |
| Apr 10, 2026 | 116.45 | 116.45 | 105.50 | 105.50 | 105.50 | -5.00% | 80 |
| Apr 9, 2026 | 111.05 | 121.35 | 109.95 | 111.05 | 111.05 | -4.02% | 474 |
| Apr 8, 2026 | 127.55 | 127.55 | 115.50 | 115.70 | 115.70 | -4.77% | 192 |
| Apr 7, 2026 | 121.50 | 121.50 | 110.20 | 121.50 | 121.50 | 4.79% | 200 |
| Apr 6, 2026 | 112.00 | 117.00 | 105.90 | 115.95 | 115.95 | 4.04% | 1,098 |
| Apr 2, 2026 | 100.85 | 111.45 | 100.85 | 111.45 | 111.45 | 4.99% | 201 |
| Apr 1, 2026 | 106.15 | 106.15 | 96.05 | 106.15 | 106.15 | 5.00% | 102 |
| Mar 30, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -4.98% | 210 |
| Mar 27, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -5.00% | 10 |
| Mar 25, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.54% | 200 |
| Mar 24, 2026 | 125.00 | 125.00 | 113.75 | 113.75 | 113.75 | -4.97% | 61 |
| Mar 20, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -4.96% | 170 |
| Mar 19, 2026 | 126.00 | 126.00 | 125.95 | 125.95 | 125.95 | 4.13% | 11 |
| Mar 17, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -4.99% | 273 |
| Mar 16, 2026 | 140.00 | 140.00 | 127.30 | 127.30 | 127.30 | -4.96% | 11 |
| Mar 12, 2026 | 148.05 | 148.05 | 133.95 | 133.95 | 133.95 | -5.00% | 12 |
| Mar 11, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 4.52% | 1 |
| Mar 10, 2026 | 149.10 | 149.10 | 134.90 | 134.90 | 134.90 | -5.00% | 16 |
| Mar 9, 2026 | 156.00 | 156.00 | 142.00 | 142.00 | 142.00 | -4.70% | 25 |
| Mar 6, 2026 | 143.25 | 149.00 | 140.00 | 149.00 | 149.00 | 4.63% | 42 |
| Mar 5, 2026 | 142.45 | 142.45 | 128.95 | 142.40 | 142.40 | 4.94% | 187 |
| Mar 4, 2026 | 149.90 | 149.90 | 135.70 | 135.70 | 135.70 | -4.97% | 16 |
| Mar 2, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 5.00% | 1 |
| Feb 27, 2026 | 125.00 | 136.00 | 123.25 | 136.00 | 136.00 | 4.86% | 112 |
| Feb 26, 2026 | 143.30 | 143.30 | 129.70 | 129.70 | 129.70 | -4.98% | 1,002 |
| Feb 23, 2026 | 125.00 | 136.50 | 125.00 | 136.50 | 136.50 | 5.00% | 101 |
| Feb 20, 2026 | 125.00 | 130.00 | 124.80 | 130.00 | 130.00 | -1.03% | 212 |
| Feb 19, 2026 | 138.65 | 138.65 | 131.35 | 131.35 | 131.35 | -4.99% | 101 |
| Feb 18, 2026 | 145.75 | 145.75 | 137.15 | 138.25 | 138.25 | -4.23% | 77 |
| Feb 17, 2026 | 159.45 | 159.45 | 144.35 | 144.35 | 144.35 | -4.97% | 2 |
| Feb 13, 2026 | 159.70 | 159.70 | 151.90 | 151.90 | 151.90 | -0.13% | 3 |
| Feb 11, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 4.97% | 1 |
| Feb 10, 2026 | 152.00 | 152.00 | 137.75 | 144.90 | 144.90 | -0.07% | 52 |
| Feb 9, 2026 | 155.00 | 155.00 | 145.00 | 145.00 | 145.00 | -1.89% | 5 |
| Feb 6, 2026 | 134.00 | 147.80 | 134.00 | 147.80 | 147.80 | 4.97% | 51 |
| Feb 5, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -4.99% | 11 |
| Feb 4, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -5.00% | 10 |
| Feb 2, 2026 | 155.25 | 156.00 | 155.25 | 156.00 | 156.00 | - | 100 |
| Feb 1, 2026 | 172.10 | 172.10 | 156.00 | 156.00 | 156.00 | -4.85% | 102 |
| Jan 29, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | 4.96% | 1 |
| Jan 27, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 2.02% | 1 |
| Jan 23, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 4.90% | 1 |
| Jan 22, 2026 | 161.25 | 161.25 | 145.95 | 145.95 | 145.95 | -4.98% | 2 |
| Jan 20, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 4.99% | 1 |
| Jan 19, 2026 | 140.00 | 146.30 | 140.00 | 146.30 | 146.30 | 4.87% | 6 |
| Jan 16, 2026 | 141.00 | 141.00 | 139.50 | 139.50 | 139.50 | -4.97% | 81 |
| Jan 14, 2026 | 146.90 | 146.90 | 146.80 | 146.80 | 146.80 | 4.89% | 2 |
| Jan 13, 2026 | 145.60 | 145.60 | 139.95 | 139.95 | 139.95 | 0.90% | 55 |
| Jan 12, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - | 1 |
| Jan 9, 2026 | 153.30 | 153.30 | 138.70 | 138.70 | 138.70 | -5.00% | 42 |
| Jan 8, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 3.77% | 21 |
| Jan 7, 2026 | 128.25 | 141.00 | 128.25 | 140.70 | 140.70 | 4.22% | 215 |
| Jan 6, 2026 | 134.00 | 148.05 | 134.00 | 135.00 | 135.00 | -4.26% | 355 |
| Jan 5, 2026 | 128.25 | 141.00 | 128.25 | 141.00 | 141.00 | 4.44% | 303 |
| Jan 2, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.33% | 24 |
| Dec 30, 2025 | 118.25 | 130.65 | 118.25 | 130.65 | 130.65 | 4.98% | 45 |
| Dec 29, 2025 | 130.00 | 130.00 | 124.45 | 124.45 | 124.45 | -5.00% | 210 |
| Dec 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.87% | 1 |
| Dec 17, 2025 | 132.15 | 132.15 | 125.30 | 132.15 | 132.15 | 4.96% | 4 |
| Dec 16, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - | 75 |
| Dec 15, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 0.40% | 2 |
| Dec 9, 2025 | 119.15 | 131.65 | 119.15 | 125.40 | 125.40 | - | 2 |
| Dec 8, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - | 100 |
| Dec 4, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.48% | 10 |
| Dec 3, 2025 | 126.05 | 126.05 | 126.00 | 126.00 | 126.00 | -4.94% | 11 |
| Dec 2, 2025 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | -4.98% | 10 |
| Dec 1, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -4.75% | 10 |
| Nov 28, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 4.98% | 1 |
| Nov 27, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 4.97% | 1 |
| Nov 25, 2025 | 136.75 | 139.80 | 132.90 | 132.90 | 132.90 | -4.94% | 153 |
| Nov 24, 2025 | 133.35 | 139.80 | 127.00 | 139.80 | 139.80 | 4.99% | 162 |
| Nov 21, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - | 10 |
| Nov 20, 2025 | 133.15 | 147.15 | 133.15 | 133.15 | 133.15 | -4.99% | 1,201 |
| Nov 17, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - | 501 |
| Nov 14, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - | 39 |
| Nov 13, 2025 | 140.00 | 147.25 | 140.00 | 140.15 | 140.15 | -4.82% | 402 |
| Nov 12, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - | 2 |
| Nov 7, 2025 | 139.90 | 147.25 | 139.90 | 147.25 | 147.25 | - | 118 |
| Nov 6, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -5.00% | 750 |
| Nov 4, 2025 | 155.05 | 155.05 | 155.00 | 155.00 | 155.00 | -4.17% | 101 |
| Nov 3, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - | 1 |
| Oct 31, 2025 | 167.00 | 167.00 | 161.25 | 161.75 | 161.75 | -4.60% | 110 |
| Oct 30, 2025 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - | 3 |
| Oct 29, 2025 | 153.45 | 169.55 | 153.45 | 169.55 | 169.55 | 4.98% | 287 |
| Oct 28, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -5.00% | 28 |