Skip to main content
Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
21.30
-0.50 (-2.29%)
At close: Dec 4, 2025

Rupali Insurance Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.3021.7021.2021.3021.30-2.29%15,635
Dec 3, 202522.0022.5021.7021.8021.80-111,223
Dec 2, 202521.8022.0021.2021.8021.802.35%45,743
Dec 1, 202521.3021.5021.1021.3021.30-0.47%128,318
Nov 30, 202522.1022.1021.3021.4021.40-2.73%99,735
Nov 27, 202522.2022.3021.7022.0022.00-0.45%50,141
Nov 26, 202521.1022.3020.9022.1022.104.25%184,522
Nov 25, 202520.6021.7020.5021.2021.201.92%137,515
Nov 24, 202520.2021.0020.1020.8020.802.97%108,947
Nov 23, 202519.8020.3019.5020.2020.201.51%44,842
Nov 20, 202520.2020.7019.8019.9019.90-2.93%53,753
Nov 19, 202520.5021.0019.7020.5020.503.02%72,766
Nov 18, 202520.5020.5019.5019.9019.902.58%129,470
Nov 17, 202520.4020.4019.0019.4019.402.11%29,995
Nov 16, 202521.0021.0018.0019.0019.00-0.52%80,316
Nov 13, 202519.7019.7018.5019.1019.10-2.05%81,546
Nov 12, 202521.0021.0019.5019.5019.50-3.94%63,524
Nov 11, 202521.0021.0020.2020.3020.302.53%17,096
Nov 10, 202520.5020.5019.0019.8019.80-2.94%73,434
Nov 9, 202521.1021.3020.0020.4020.40-3.32%75,188
Nov 6, 202522.0022.0020.8021.1021.10-0.94%29,338
Nov 5, 202522.0022.0021.2021.3021.30-2.29%25,771
Nov 4, 202522.4022.4021.7021.8021.80-2.24%43,609
Nov 3, 202523.2023.2022.2022.3022.30-2.19%69,866
Nov 2, 202523.0023.0022.6022.8022.80-34,428
Oct 30, 202523.0023.0022.6022.8022.80-0.87%150,261
Oct 29, 202523.7023.7023.0023.0023.00-1.29%72,351
Oct 28, 202523.2023.7023.1023.3023.30-0.43%81,643
Oct 27, 202523.1023.5023.1023.4023.400.43%52,901
Oct 26, 202523.3023.4023.0023.3023.300.87%56,622
Oct 23, 202523.0023.3022.9023.1023.100.87%69,233
Oct 22, 202522.9023.2022.5022.9022.90-52,299
Oct 21, 202523.3023.5022.5022.9022.90-1.29%83,214
Oct 20, 202523.2023.4022.8023.2023.200.43%75,870
Oct 19, 202523.7023.8022.7023.1023.10-2.53%117,304
Oct 16, 202523.5024.2023.4023.7023.701.28%175,771
Oct 15, 202523.2023.7023.1023.4023.40-108,116
Oct 14, 202523.9024.5023.3023.4023.40-1.27%224,857
Oct 13, 202523.1024.0023.0023.7023.703.04%242,048
Oct 12, 202523.5024.9022.8023.0023.00-4.17%302,175
Oct 9, 202524.4024.9023.9024.0024.00-3.61%216,975
Oct 8, 202525.0026.0024.7024.9024.90-541,116
Oct 7, 202524.7025.6024.4024.9024.901.22%480,636
Oct 6, 202525.0025.1024.2024.6024.60-1.20%182,510
Oct 5, 202523.8025.2023.6024.9024.903.32%346,282
Sep 30, 202524.3024.5023.9024.1024.101.26%91,749
Sep 29, 202524.0024.0023.4023.8023.800.42%46,364
Sep 28, 202524.3024.4023.6023.7023.70-2.07%38,125
Sep 25, 202524.8024.8024.0024.2024.20-0.41%125,721
Sep 24, 202524.0024.4023.8024.3024.30-66,010
Sep 23, 202523.4024.7023.4024.3024.302.97%168,691
Sep 22, 202523.2024.9023.1023.6023.600.85%134,968
Sep 21, 202523.8023.9022.9023.4023.40-0.85%112,643
Sep 18, 202524.2024.2023.6023.6023.60-2.48%98,000
Sep 17, 202524.5024.7024.0024.2024.20-1.22%104,992
Sep 16, 202524.2024.7024.2024.5024.50-58,961
Sep 15, 202524.0024.8023.9024.5024.50-138,500
Sep 14, 202525.5025.5024.2024.5024.50-3.16%108,770
Sep 11, 202524.2025.6023.3025.3025.305.42%227,054
Sep 10, 202525.0025.5023.8024.0024.00-4.76%259,249
Sep 9, 202526.5026.7025.1025.2025.20-3.45%432,172
Sep 8, 202525.6026.3025.0026.1026.101.56%565,709
Sep 7, 202524.4025.9024.4025.7025.705.33%972,796
Sep 4, 202523.9024.7023.9024.4024.402.09%444,159
Sep 3, 202524.0024.3023.8023.9023.90-422,924
Sep 2, 202524.0024.2023.8023.9023.90-304,698
Sep 1, 202523.9024.5023.5023.9023.90-442,257
Aug 31, 202524.5024.7023.8023.9023.90-1.65%482,370
Aug 28, 202524.2024.6023.8024.3024.300.83%370,740
Aug 27, 202523.4024.5023.4024.1024.102.12%534,254
Aug 26, 202524.0024.4023.3023.6023.60-0.42%562,518
Aug 25, 202522.9024.2022.8023.7023.703.95%1,211,900
Aug 24, 202522.5023.3022.1022.8022.801.33%737,714
Aug 21, 202522.9023.3022.0022.5022.50-1.32%541,699
Aug 20, 202521.2023.0021.0022.8022.807.04%765,472
Aug 19, 202520.9021.5020.9021.3021.300.95%160,583
Aug 18, 202520.9021.4020.7021.1021.101.44%102,372
Aug 17, 202521.0021.0020.6020.8020.80-0.95%115,145
Aug 14, 202521.1021.3020.9021.0021.00-79,376
Aug 13, 202521.3021.3021.0021.0021.00-0.47%65,967
Aug 12, 202521.4021.5021.0021.1021.100.48%137,866
Aug 11, 202521.5021.5021.0021.0021.000.48%98,067
Aug 10, 202521.9021.9020.7020.9020.90-2.79%138,447
Aug 7, 202522.0022.0021.3021.5021.50-0.92%239,247
Aug 6, 202522.0022.4021.6021.7021.70-1.81%169,667
Aug 4, 202522.3022.5022.0022.1022.10-0.90%288,840
Aug 3, 202522.3022.5022.2022.3022.30-309,249
Jul 31, 202522.8022.8022.2022.3022.30-0.45%309,752
Jul 30, 202522.1022.8021.8022.4022.401.36%461,852
Jul 29, 202522.3022.9021.9022.1022.10-1.78%381,607
Jul 28, 202523.0023.1022.3022.5022.50-2.17%415,114
Jul 27, 202522.2023.4022.0023.0023.003.14%1,058,352
Jul 24, 202521.7022.5021.5022.3022.303.24%580,707
Jul 23, 202521.5021.7021.2021.6021.601.41%245,451
Jul 22, 202521.5021.7021.2021.3021.30-0.93%212,046
Jul 21, 202521.3021.8021.3021.5021.500.94%413,591
Jul 20, 202521.3021.4021.0021.3021.30-206,215
Jul 17, 202521.7021.8021.3021.3021.30-1.39%344,328
Jul 16, 202521.1021.8021.1021.6021.602.86%683,729
Jul 15, 202520.6021.5020.5021.0021.001.94%392,735