Roopa Industries Limited (BOM:530991)
India
· Delayed Price · Currency is INR 44.00
+1.37 (3.21%)
At close: Mar 9, 2026
Roopa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.56 | 44.00 | 41.55 | 44.00 | 44.00 | 3.21% | 598 |
| Mar 6, 2026 | 43.00 | 47.00 | 41.00 | 42.63 | 42.63 | 2.25% | 3,115 |
| Mar 5, 2026 | 43.20 | 45.84 | 41.61 | 41.69 | 41.69 | -0.38% | 628 |
| Mar 4, 2026 | 48.00 | 48.00 | 41.22 | 41.85 | 41.85 | -10.77% | 2,028 |
| Mar 2, 2026 | 48.90 | 48.90 | 44.50 | 46.90 | 46.90 | 2.47% | 450 |
| Feb 27, 2026 | 47.50 | 47.50 | 45.75 | 45.77 | 45.77 | 2.28% | 769 |
| Feb 26, 2026 | 43.01 | 47.64 | 43.00 | 44.75 | 44.75 | 1.06% | 2,343 |
| Feb 25, 2026 | 49.54 | 49.54 | 42.26 | 44.28 | 44.28 | 3.12% | 793 |
| Feb 24, 2026 | 43.65 | 48.99 | 42.45 | 42.94 | 42.94 | -3.51% | 2,863 |
| Feb 23, 2026 | 45.30 | 45.30 | 44.50 | 44.50 | 44.50 | 0.27% | 25 |
| Feb 20, 2026 | 45.00 | 48.94 | 43.90 | 44.38 | 44.38 | -5.49% | 3,094 |
| Feb 19, 2026 | 47.00 | 47.00 | 44.25 | 46.96 | 46.96 | -3.18% | 564 |
| Feb 18, 2026 | 49.24 | 49.25 | 46.00 | 48.50 | 48.50 | -0.21% | 761 |
| Feb 17, 2026 | 48.60 | 48.60 | 44.50 | 48.60 | 48.60 | 1.25% | 1,103 |
| Feb 16, 2026 | 49.80 | 49.80 | 48.00 | 48.00 | 48.00 | -0.48% | 762 |
| Feb 13, 2026 | 49.24 | 49.24 | 48.23 | 48.23 | 48.23 | 1.54% | 18 |
| Feb 12, 2026 | 47.04 | 47.50 | 46.20 | 47.50 | 47.50 | -1.04% | 20 |
| Feb 11, 2026 | 48.00 | 49.00 | 46.35 | 48.00 | 48.00 | 5.49% | 750 |
| Feb 10, 2026 | 50.90 | 50.90 | 45.00 | 45.50 | 45.50 | -5.25% | 1,129 |
| Feb 9, 2026 | 47.00 | 51.99 | 47.00 | 48.02 | 48.02 | -2.00% | 1,710 |
| Feb 6, 2026 | 49.94 | 49.94 | 49.00 | 49.00 | 49.00 | 1.05% | 2 |
| Feb 5, 2026 | 45.01 | 49.24 | 45.01 | 48.49 | 48.49 | 1.66% | 1,087 |
| Feb 4, 2026 | 47.04 | 48.00 | 46.00 | 47.70 | 47.70 | -0.62% | 568 |
| Feb 3, 2026 | 52.00 | 52.00 | 44.01 | 48.00 | 48.00 | 6.67% | 3,217 |
| Feb 2, 2026 | 47.75 | 47.75 | 43.20 | 45.00 | 45.00 | 1.63% | 1,071 |
| Feb 1, 2026 | 43.10 | 46.67 | 43.00 | 44.28 | 44.28 | -2.66% | 283 |
| Jan 30, 2026 | 43.00 | 46.60 | 41.80 | 45.49 | 45.49 | 3.39% | 1,225 |
| Jan 29, 2026 | 43.70 | 47.10 | 42.01 | 44.00 | 44.00 | -5.74% | 359 |
| Jan 28, 2026 | 44.28 | 46.69 | 44.28 | 46.68 | 46.68 | 4.90% | 279 |
| Jan 27, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 302 |
| Jan 23, 2026 | 45.85 | 45.85 | 44.50 | 44.50 | 44.50 | 0.38% | 21 |
| Jan 22, 2026 | 48.95 | 48.95 | 41.86 | 44.33 | 44.33 | 0.80% | 1,546 |
| Jan 21, 2026 | 46.89 | 46.89 | 41.00 | 43.98 | 43.98 | -1.04% | 2,309 |
| Jan 20, 2026 | 45.60 | 45.60 | 43.50 | 44.44 | 44.44 | -5.39% | 1,998 |
| Jan 19, 2026 | 43.11 | 47.74 | 43.11 | 46.97 | 46.97 | 2.06% | 126 |
| Jan 16, 2026 | 45.60 | 47.66 | 45.10 | 46.02 | 46.02 | -5.56% | 1,906 |
| Jan 13, 2026 | 47.85 | 48.73 | 47.34 | 48.73 | 48.73 | 2.94% | 29 |
| Jan 12, 2026 | 48.24 | 48.24 | 44.01 | 47.34 | 47.34 | -1.37% | 2,336 |
| Jan 9, 2026 | 44.70 | 50.90 | 43.71 | 48.00 | 48.00 | 7.14% | 1,617 |
| Jan 8, 2026 | 43.05 | 47.00 | 43.05 | 44.80 | 44.80 | -0.22% | 1,051 |
| Jan 7, 2026 | 43.00 | 50.00 | 43.00 | 44.90 | 44.90 | 1.88% | 2,290 |
| Jan 6, 2026 | 49.69 | 49.69 | 44.00 | 44.07 | 44.07 | -5.91% | 347 |
| Jan 5, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.89% | 5 |
| Jan 2, 2026 | 43.00 | 47.80 | 43.00 | 47.26 | 47.26 | 6.49% | 4,117 |
| Jan 1, 2026 | 44.04 | 49.09 | 42.55 | 44.38 | 44.38 | 0.77% | 207 |
| Dec 31, 2025 | 47.89 | 47.89 | 44.01 | 44.04 | 44.04 | -4.61% | 175 |
| Dec 30, 2025 | 48.44 | 48.44 | 46.01 | 46.17 | 46.17 | 3.06% | 124 |
| Dec 29, 2025 | 44.00 | 46.00 | 42.99 | 44.80 | 44.80 | 0.16% | 5,174 |
| Dec 26, 2025 | 46.77 | 47.00 | 44.50 | 44.73 | 44.73 | -4.83% | 1,981 |
| Dec 24, 2025 | 49.85 | 49.85 | 45.00 | 47.00 | 47.00 | 1.62% | 1,317 |
| Dec 23, 2025 | 48.69 | 49.25 | 46.00 | 46.25 | 46.25 | -5.98% | 420 |
| Dec 22, 2025 | 46.77 | 49.19 | 45.00 | 49.19 | 49.19 | 5.17% | 152 |
| Dec 19, 2025 | 44.16 | 46.77 | 42.24 | 46.77 | 46.77 | 5.39% | 478 |
| Dec 18, 2025 | 46.34 | 51.95 | 44.05 | 44.38 | 44.38 | 0.38% | 2,516 |
| Dec 17, 2025 | 53.85 | 53.85 | 44.05 | 44.21 | 44.21 | -10.90% | 1,090 |
| Dec 16, 2025 | 48.00 | 49.62 | 47.00 | 49.62 | 49.62 | 4.79% | 214 |
| Dec 15, 2025 | 44.06 | 50.69 | 44.00 | 47.35 | 47.35 | 4.07% | 685 |
| Dec 12, 2025 | 49.94 | 49.94 | 45.50 | 45.50 | 45.50 | -5.93% | 263 |
| Dec 11, 2025 | 45.00 | 48.60 | 44.74 | 48.37 | 48.37 | 7.56% | 695 |
| Dec 10, 2025 | 43.80 | 44.97 | 43.80 | 44.97 | 44.97 | 2.67% | 222 |
| Dec 9, 2025 | 44.35 | 44.35 | 43.80 | 43.80 | 43.80 | 2.72% | 812 |
| Dec 8, 2025 | 44.50 | 44.50 | 41.34 | 42.64 | 42.64 | -4.18% | 2,217 |
| Dec 5, 2025 | 48.50 | 48.50 | 42.11 | 44.50 | 44.50 | -1.83% | 3,164 |
| Dec 4, 2025 | 49.79 | 49.79 | 42.00 | 45.33 | 45.33 | -5.44% | 2,096 |
| Dec 3, 2025 | 49.73 | 49.73 | 46.50 | 47.94 | 47.94 | 2.99% | 146 |
| Dec 2, 2025 | 47.20 | 50.00 | 45.00 | 46.55 | 46.55 | -6.75% | 968 |
| Dec 1, 2025 | 47.40 | 50.35 | 47.00 | 49.92 | 49.92 | 1.30% | 1,011 |
| Nov 28, 2025 | 51.00 | 51.00 | 49.28 | 49.28 | 49.28 | 4.43% | 181 |
| Nov 27, 2025 | 47.56 | 55.70 | 47.10 | 47.19 | 47.19 | -0.78% | 952 |
| Nov 26, 2025 | 48.13 | 48.13 | 47.51 | 47.56 | 47.56 | -1.18% | 358 |
| Nov 25, 2025 | 46.17 | 49.84 | 43.00 | 48.13 | 48.13 | 4.25% | 841 |
| Nov 24, 2025 | 50.59 | 50.59 | 45.81 | 46.17 | 46.17 | -6.46% | 354 |
| Nov 21, 2025 | 50.00 | 50.20 | 49.00 | 49.36 | 49.36 | -1.67% | 939 |
| Nov 20, 2025 | 48.97 | 50.40 | 47.96 | 50.20 | 50.20 | 2.49% | 1,614 |
| Nov 19, 2025 | 48.99 | 48.99 | 47.50 | 48.98 | 48.98 | 3.12% | 598 |
| Nov 18, 2025 | 47.41 | 48.50 | 47.40 | 47.50 | 47.50 | 0.27% | 861 |
| Nov 17, 2025 | 48.01 | 52.00 | 47.21 | 47.37 | 47.37 | -3.66% | 907 |
| Nov 14, 2025 | 49.99 | 51.49 | 49.00 | 49.17 | 49.17 | -1.64% | 827 |
| Nov 13, 2025 | 45.11 | 50.00 | 45.11 | 49.99 | 49.99 | 0.22% | 1,134 |
| Nov 12, 2025 | 49.98 | 49.98 | 48.01 | 49.88 | 49.88 | -0.20% | 1,090 |
| Nov 11, 2025 | 48.41 | 49.99 | 48.36 | 49.98 | 49.98 | 3.35% | 904 |
| Nov 10, 2025 | 50.00 | 50.00 | 46.51 | 48.36 | 48.36 | -3.34% | 2,748 |
| Nov 7, 2025 | 51.85 | 51.85 | 47.99 | 50.03 | 50.03 | -1.69% | 5,109 |
| Nov 6, 2025 | 49.00 | 51.34 | 48.52 | 50.89 | 50.89 | 1.60% | 1,398 |
| Nov 4, 2025 | 53.99 | 56.80 | 49.00 | 50.09 | 50.09 | -1.98% | 3,915 |
| Nov 3, 2025 | 53.99 | 53.99 | 50.17 | 51.10 | 51.10 | -0.62% | 2,631 |
| Oct 31, 2025 | 52.24 | 53.00 | 51.00 | 51.42 | 51.42 | -1.57% | 1,204 |
| Oct 30, 2025 | 53.20 | 53.20 | 51.74 | 52.24 | 52.24 | -2.72% | 2,785 |
| Oct 29, 2025 | 52.85 | 53.99 | 51.01 | 53.70 | 53.70 | 0.37% | 1,194 |
| Oct 28, 2025 | 52.44 | 56.43 | 51.00 | 53.50 | 53.50 | 2.02% | 2,188 |
| Oct 27, 2025 | 54.00 | 54.00 | 50.21 | 52.44 | 52.44 | -2.89% | 3,709 |
| Oct 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 100 |
| Oct 23, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | -2.70% | 248 |
| Oct 21, 2025 | 52.85 | 55.50 | 52.85 | 55.50 | 55.50 | 5.13% | 169 |
| Oct 20, 2025 | 56.84 | 56.84 | 52.00 | 52.79 | 52.79 | -1.22% | 636 |
| Oct 17, 2025 | 53.30 | 55.69 | 53.30 | 53.44 | 53.44 | -4.14% | 3,258 |
| Oct 16, 2025 | 55.99 | 56.00 | 53.70 | 55.75 | 55.75 | -0.45% | 831 |
| Oct 15, 2025 | 59.80 | 59.80 | 55.99 | 56.00 | 56.00 | 3.32% | 187 |
| Oct 14, 2025 | 54.20 | 55.00 | 54.00 | 54.20 | 54.20 | -3.71% | 831 |
| Oct 13, 2025 | 53.50 | 56.64 | 53.25 | 56.29 | 56.29 | 3.76% | 322 |