Rupa & Company Limited (BOM:533552)
India
· Delayed Price · Currency is INR 152.75
-3.35 (-2.15%)
At close: Apr 28, 2026
Rupa & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 152.55 | 155.55 | 150.05 | 150.70 | 150.70 | -1.34% | 13,803 |
| Apr 28, 2026 | 154.85 | 159.80 | 152.00 | 152.75 | 152.75 | -2.15% | 19,404 |
| Apr 27, 2026 | 155.70 | 159.30 | 155.00 | 156.10 | 156.10 | -0.48% | 24,551 |
| Apr 24, 2026 | 173.20 | 175.70 | 154.85 | 156.85 | 156.85 | -7.90% | 173,098 |
| Apr 23, 2026 | 145.15 | 174.10 | 145.15 | 170.30 | 170.30 | 17.37% | 578,558 |
| Apr 22, 2026 | 143.00 | 146.50 | 142.10 | 145.10 | 145.10 | 1.22% | 9,401 |
| Apr 21, 2026 | 141.75 | 144.75 | 141.75 | 143.35 | 143.35 | 0.17% | 5,833 |
| Apr 20, 2026 | 144.70 | 144.70 | 139.95 | 143.10 | 143.10 | 0.49% | 8,460 |
| Apr 17, 2026 | 140.45 | 144.30 | 140.45 | 142.40 | 142.40 | 1.21% | 8,083 |
| Apr 16, 2026 | 143.50 | 143.70 | 136.65 | 140.70 | 140.70 | -0.85% | 84,516 |
| Apr 15, 2026 | 139.85 | 143.35 | 138.40 | 141.90 | 141.90 | 4.22% | 13,848 |
| Apr 13, 2026 | 132.00 | 137.90 | 130.40 | 136.15 | 136.15 | 1.34% | 10,133 |
| Apr 10, 2026 | 133.80 | 136.10 | 133.80 | 134.35 | 134.35 | 1.90% | 11,444 |
| Apr 9, 2026 | 135.00 | 136.00 | 130.55 | 131.85 | 131.85 | -2.12% | 12,567 |
| Apr 8, 2026 | 133.55 | 136.05 | 131.45 | 134.70 | 134.70 | 4.14% | 17,276 |
| Apr 7, 2026 | 123.35 | 132.95 | 122.00 | 129.35 | 129.35 | 2.58% | 76,878 |
| Apr 6, 2026 | 123.00 | 126.95 | 121.05 | 126.10 | 126.10 | 3.02% | 8,517 |
| Apr 2, 2026 | 117.25 | 122.95 | 116.00 | 122.40 | 122.40 | 2.51% | 7,267 |
| Apr 1, 2026 | 112.20 | 120.00 | 112.20 | 119.40 | 119.40 | 7.66% | 14,125 |
| Mar 30, 2026 | 111.00 | 116.95 | 109.50 | 110.90 | 110.90 | -3.57% | 29,440 |
| Mar 27, 2026 | 120.25 | 120.25 | 113.85 | 115.00 | 115.00 | -4.76% | 20,368 |
| Mar 25, 2026 | 123.40 | 124.45 | 120.20 | 120.75 | 120.75 | 0.04% | 10,961 |
| Mar 24, 2026 | 123.50 | 123.50 | 118.85 | 120.70 | 120.70 | 2.33% | 71,222 |
| Mar 23, 2026 | 122.05 | 123.00 | 116.50 | 117.95 | 117.95 | -4.88% | 17,845 |
| Mar 20, 2026 | 123.55 | 124.85 | 122.75 | 124.00 | 124.00 | 1.76% | 8,733 |
| Mar 19, 2026 | 126.00 | 126.00 | 121.50 | 121.85 | 121.85 | -4.17% | 15,421 |
| Mar 18, 2026 | 124.00 | 127.70 | 124.00 | 127.15 | 127.15 | 2.54% | 11,904 |
| Mar 17, 2026 | 123.00 | 124.20 | 121.60 | 124.00 | 124.00 | 1.39% | 8,716 |
| Mar 16, 2026 | 125.60 | 127.00 | 121.05 | 122.30 | 122.30 | -3.36% | 9,000 |
| Mar 13, 2026 | 128.30 | 129.00 | 125.25 | 126.55 | 126.55 | -1.33% | 9,164 |
| Mar 12, 2026 | 130.00 | 131.10 | 127.80 | 128.25 | 128.25 | -1.42% | 7,782 |
| Mar 11, 2026 | 132.00 | 134.00 | 129.65 | 130.10 | 130.10 | -1.48% | 7,886 |
| Mar 10, 2026 | 131.05 | 133.75 | 129.10 | 132.05 | 132.05 | 1.15% | 5,603 |
| Mar 9, 2026 | 133.50 | 133.50 | 129.90 | 130.55 | 130.55 | -3.15% | 4,360 |
| Mar 6, 2026 | 136.00 | 136.95 | 134.05 | 134.80 | 134.80 | -2.03% | 3,862 |
| Mar 5, 2026 | 137.00 | 138.80 | 136.40 | 137.60 | 137.60 | 0.04% | 2,409 |
| Mar 4, 2026 | 134.35 | 138.75 | 131.20 | 137.55 | 137.55 | 2.31% | 4,644 |
| Mar 2, 2026 | 137.00 | 137.60 | 133.95 | 134.45 | 134.45 | -2.68% | 9,146 |
| Feb 27, 2026 | 141.00 | 141.00 | 138.00 | 138.15 | 138.15 | -1.71% | 8,804 |
| Feb 26, 2026 | 137.55 | 141.00 | 137.55 | 140.55 | 140.55 | 1.52% | 3,377 |
| Feb 25, 2026 | 141.00 | 141.30 | 138.05 | 138.45 | 138.45 | -1.74% | 5,412 |
| Feb 24, 2026 | 141.00 | 142.15 | 139.80 | 140.90 | 140.90 | -0.53% | 6,283 |
| Feb 23, 2026 | 144.00 | 144.50 | 141.55 | 141.65 | 141.65 | -1.32% | 5,071 |
| Feb 20, 2026 | 140.90 | 144.00 | 140.90 | 143.55 | 143.55 | -0.03% | 3,907 |
| Feb 19, 2026 | 147.00 | 147.00 | 143.25 | 143.60 | 143.60 | -1.64% | 2,347 |
| Feb 18, 2026 | 146.00 | 146.90 | 145.45 | 146.00 | 146.00 | -0.38% | 1,054 |
| Feb 17, 2026 | 142.00 | 147.20 | 140.75 | 146.55 | 146.55 | 3.17% | 3,080 |
| Feb 16, 2026 | 147.00 | 147.00 | 141.50 | 142.05 | 142.05 | -3.00% | 3,261 |
| Feb 13, 2026 | 146.00 | 147.20 | 143.10 | 146.45 | 146.45 | -0.68% | 7,330 |
| Feb 12, 2026 | 147.00 | 148.85 | 146.80 | 147.45 | 147.45 | -1.96% | 7,507 |
| Feb 11, 2026 | 152.55 | 152.55 | 149.50 | 150.40 | 150.40 | -1.57% | 1,562 |
| Feb 10, 2026 | 152.05 | 154.35 | 150.45 | 152.80 | 152.80 | 0.76% | 13,332 |
| Feb 9, 2026 | 147.55 | 152.70 | 147.55 | 151.65 | 151.65 | 2.95% | 3,328 |
| Feb 6, 2026 | 150.85 | 150.85 | 146.70 | 147.30 | 147.30 | -2.35% | 3,393 |
| Feb 5, 2026 | 152.80 | 153.30 | 150.00 | 150.85 | 150.85 | -1.50% | 3,642 |
| Feb 4, 2026 | 152.65 | 153.80 | 152.05 | 153.15 | 153.15 | 0.33% | 5,752 |
| Feb 3, 2026 | 158.80 | 158.80 | 151.95 | 152.65 | 152.65 | 3.77% | 10,403 |
| Feb 2, 2026 | 148.40 | 152.00 | 145.90 | 147.10 | 147.10 | -0.84% | 4,151 |
| Feb 1, 2026 | 147.05 | 153.00 | 147.05 | 148.35 | 148.35 | -1.07% | 1,256 |
| Jan 30, 2026 | 148.25 | 150.55 | 148.00 | 149.95 | 149.95 | - | 1,994 |
| Jan 29, 2026 | 151.00 | 151.00 | 148.00 | 149.95 | 149.95 | -0.70% | 2,342 |
| Jan 28, 2026 | 146.30 | 151.65 | 146.30 | 151.00 | 151.00 | 1.44% | 3,138 |
| Jan 27, 2026 | 151.00 | 151.00 | 147.00 | 148.85 | 148.85 | -1.23% | 2,781 |
| Jan 23, 2026 | 154.00 | 154.00 | 150.05 | 150.70 | 150.70 | -1.66% | 1,575 |
| Jan 22, 2026 | 179.95 | 179.95 | 152.00 | 153.25 | 153.25 | 0.62% | 2,247 |
| Jan 21, 2026 | 152.25 | 153.55 | 150.00 | 152.30 | 152.30 | -0.20% | 2,824 |
| Jan 20, 2026 | 156.00 | 156.00 | 152.25 | 152.60 | 152.60 | -1.74% | 3,504 |
| Jan 19, 2026 | 157.00 | 157.00 | 154.85 | 155.30 | 155.30 | -1.62% | 3,715 |
| Jan 16, 2026 | 159.40 | 159.40 | 157.50 | 157.85 | 157.85 | -0.60% | 2,647 |
| Jan 14, 2026 | 157.55 | 159.15 | 157.00 | 158.80 | 158.80 | 0.03% | 4,704 |
| Jan 13, 2026 | 161.30 | 161.35 | 158.30 | 158.75 | 158.75 | -1.15% | 2,769 |
| Jan 12, 2026 | 161.80 | 161.80 | 158.45 | 160.60 | 160.60 | -0.59% | 3,653 |
| Jan 9, 2026 | 165.05 | 165.05 | 161.00 | 161.55 | 161.55 | -2.39% | 4,740 |
| Jan 8, 2026 | 166.20 | 174.00 | 165.05 | 165.50 | 165.50 | -0.39% | 15,189 |
| Jan 7, 2026 | 194.00 | 194.00 | 163.55 | 166.15 | 166.15 | 2.25% | 20,996 |
| Jan 6, 2026 | 160.85 | 162.90 | 160.00 | 162.50 | 162.50 | 1.40% | 20,652 |
| Jan 5, 2026 | 160.10 | 162.25 | 159.30 | 160.25 | 160.25 | -0.80% | 2,820 |
| Jan 2, 2026 | 160.05 | 162.15 | 159.70 | 161.55 | 161.55 | 0.44% | 2,903 |
| Jan 1, 2026 | 160.00 | 161.60 | 159.45 | 160.85 | 160.85 | 0.56% | 2,301 |
| Dec 31, 2025 | 158.65 | 160.15 | 158.20 | 159.95 | 159.95 | 1.36% | 1,888 |
| Dec 30, 2025 | 158.75 | 159.50 | 156.95 | 157.80 | 157.80 | -0.75% | 1,465 |
| Dec 29, 2025 | 158.10 | 161.50 | 158.00 | 159.00 | 159.00 | -1.76% | 2,837 |
| Dec 26, 2025 | 162.20 | 162.40 | 161.20 | 161.85 | 161.85 | -0.22% | 3,192 |
| Dec 24, 2025 | 163.80 | 164.30 | 162.00 | 162.20 | 162.20 | -1.10% | 4,127 |
| Dec 23, 2025 | 163.00 | 164.65 | 162.70 | 164.00 | 164.00 | 0.61% | 2,543 |
| Dec 22, 2025 | 162.15 | 163.45 | 161.55 | 163.00 | 163.00 | 0.84% | 2,966 |
| Dec 19, 2025 | 160.60 | 162.30 | 160.40 | 161.65 | 161.65 | 0.69% | 487 |
| Dec 18, 2025 | 162.00 | 162.00 | 158.90 | 160.55 | 160.55 | -0.62% | 2,750 |
| Dec 17, 2025 | 162.05 | 162.35 | 160.95 | 161.55 | 161.55 | -0.55% | 9,668 |
| Dec 16, 2025 | 162.35 | 163.15 | 161.50 | 162.45 | 162.45 | -0.18% | 3,264 |
| Dec 15, 2025 | 163.00 | 163.50 | 161.50 | 162.75 | 162.75 | 0.37% | 2,866 |
| Dec 12, 2025 | 162.00 | 164.55 | 161.15 | 162.15 | 162.15 | 0.12% | 4,643 |
| Dec 11, 2025 | 160.00 | 162.95 | 159.00 | 161.95 | 161.95 | 0.50% | 3,629 |
| Dec 10, 2025 | 161.90 | 164.00 | 160.00 | 161.15 | 161.15 | -1.35% | 8,766 |
| Dec 9, 2025 | 162.25 | 164.00 | 159.50 | 163.35 | 163.35 | 0.68% | 4,057 |
| Dec 8, 2025 | 166.95 | 167.55 | 161.80 | 162.25 | 162.25 | -3.05% | 4,581 |
| Dec 5, 2025 | 166.90 | 171.70 | 166.65 | 167.35 | 167.35 | -1.01% | 4,866 |
| Dec 4, 2025 | 170.05 | 170.05 | 167.55 | 169.05 | 169.05 | - | 1,574 |
| Dec 3, 2025 | 171.80 | 171.80 | 169.00 | 169.05 | 169.05 | -1.57% | 3,168 |
| Dec 2, 2025 | 173.50 | 173.50 | 170.70 | 171.75 | 171.75 | -0.98% | 1,782 |