Skip to main content
Rupali Insurance Company Limited (DSE:RUPALIINS)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
24.90
-0.50 (-1.97%)
At close: Apr 28, 2026

Rupali Insurance Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9025.8024.5024.9024.90-1.97%742,919
Apr 27, 202625.4026.0024.8025.4025.402.01%1,048,538
Apr 26, 202624.6025.4024.5024.9024.902.47%918,490
Apr 23, 202624.2024.4023.6024.3024.301.25%364,321
Apr 22, 202623.8024.5023.8024.0024.002.13%719,168
Apr 21, 202622.7023.6022.7023.5023.503.07%354,486
Apr 20, 202622.8023.4022.8022.8022.80-0.87%335,451
Apr 19, 202622.7023.7022.7023.0023.001.32%351,190
Apr 16, 202622.7023.1022.6022.7022.70-191,500
Apr 15, 202622.7023.0022.6022.7022.700.44%153,456
Apr 13, 202622.8023.6022.5022.6022.60-0.44%181,486
Apr 12, 202622.5023.1022.3022.7022.702.25%387,330
Apr 9, 202622.6022.7022.2022.2022.20-2.63%123,081
Apr 8, 202622.8023.0022.2022.8022.803.17%164,141
Apr 7, 202622.1022.4022.0022.1022.100.45%78,730
Apr 6, 202622.0022.4021.9022.0022.00-132,529
Apr 5, 202622.9022.9021.8022.0022.00-2.65%88,293
Apr 2, 202623.2023.7022.6022.6022.60-1.74%227,895
Apr 1, 202622.8023.2022.7023.0023.002.68%170,017
Mar 31, 202622.3022.6022.2022.4022.400.45%71,888
Mar 30, 202622.7022.7022.2022.3022.30-0.45%125,394
Mar 29, 202623.0023.0022.2022.4022.40-2.18%126,959
Mar 25, 202622.8023.0022.4022.9022.902.23%169,893
Mar 24, 202622.9022.9022.3022.4022.40-1.75%126,715
Mar 16, 202622.5023.0022.3022.8022.801.33%66,511
Mar 15, 202623.0023.0022.2022.5022.50-1.32%66,349
Mar 12, 202622.7023.1022.4022.8022.801.79%265,058
Mar 11, 202622.8023.0022.1022.4022.40-0.44%58,656
Mar 10, 202622.5022.9022.1022.5022.500.90%213,979
Mar 9, 202621.5022.6020.7022.3022.307.21%138,058
Mar 8, 202621.7021.7020.6020.8020.80-3.70%27,902
Mar 5, 202621.6022.4021.2021.6021.60-2.26%109,630
Mar 4, 202622.3022.4021.8022.1022.10-43,397
Mar 3, 202623.1023.1022.0022.1022.10-4.33%100,420
Mar 2, 202623.1023.6022.8023.1023.103.13%32,163
Mar 1, 202621.3022.9021.3022.4022.40-4.27%86,132
Feb 26, 202623.4023.7023.2023.4023.40-114,835
Feb 25, 202623.8023.8023.2023.4023.40-0.85%49,271
Feb 24, 202624.0024.0023.6023.6023.60-1.26%61,327
Feb 23, 202623.5024.0023.4023.9023.903.02%114,750
Feb 22, 202623.5023.8023.1023.2023.20-0.85%45,126
Feb 19, 202624.0024.0023.4023.4023.40-2.09%113,678
Feb 18, 202624.4024.4023.7023.9023.90-1.24%207,645
Feb 17, 202624.7025.2024.1024.2024.20-1.63%459,936
Feb 16, 202624.6024.8024.4024.6024.601.23%535,907
Feb 15, 202623.7024.4023.7024.3024.303.40%421,943
Feb 10, 202623.5023.8023.3023.5023.500.43%125,483
Feb 9, 202623.0023.5022.9023.4023.403.08%64,046
Feb 8, 202623.4023.6022.6022.7022.70-1.73%137,674
Feb 5, 202623.5024.0023.0023.1023.10-1.70%109,841
Feb 3, 202623.5024.1023.4023.5023.50-1.67%117,390
Feb 2, 202623.9024.1023.6023.9023.900.42%150,886
Feb 1, 202624.0024.0023.5023.8023.80-0.83%142,106
Jan 29, 202624.5024.6024.0024.0024.00-2.04%278,858
Jan 28, 202624.7025.1024.2024.5024.50-649,626
Jan 27, 202624.6024.8024.1024.5024.50-393,656
Jan 26, 202624.7025.1024.3024.5024.50-0.81%416,184
Jan 25, 202624.1025.0022.4024.7024.702.49%629,738
Jan 22, 202624.1024.7023.8024.1024.101.69%591,268
Jan 21, 202623.9024.1023.4023.7023.70-0.84%397,326
Jan 20, 202623.9024.5023.0023.9023.900.84%534,042
Jan 19, 202623.7024.8022.8023.7023.703.95%807,216
Jan 18, 202621.9023.0021.9022.8022.803.64%414,269
Jan 15, 202622.0022.5022.0022.0022.00-2.65%176,453
Jan 14, 202622.6022.7021.7022.6022.603.20%397,103
Jan 13, 202621.4022.5021.4021.9021.902.82%249,838
Jan 12, 202621.5021.5021.2021.3021.30-1.39%157,099
Jan 11, 202622.0022.0021.5021.6021.60-1.37%57,249
Jan 8, 202621.9022.1021.7021.9021.90-0.45%135,783
Jan 7, 202622.0022.2021.8022.0022.000.46%96,144
Jan 6, 202622.1022.2021.8021.9021.90-0.90%118,690
Jan 5, 202621.8022.4021.6022.1022.102.31%140,771
Jan 4, 202621.0021.8021.0021.6021.602.86%109,420
Jan 1, 202621.4021.4020.9021.0021.00-0.47%37,967
Dec 30, 202521.2021.5020.9021.1021.10-152,349
Dec 29, 202521.0021.1020.9021.1021.100.48%34,645
Dec 28, 202521.2022.0021.0021.0021.00-0.94%84,536
Dec 24, 202521.5021.5021.0021.2021.200.95%28,779
Dec 23, 202521.5021.6020.9021.0021.00-1.41%78,497
Dec 22, 202521.3021.7021.3021.3021.301.43%34,502
Dec 21, 202520.9021.2020.1021.0021.00-0.47%9,899
Dec 18, 202521.7021.7020.9021.1021.10-0.94%11,265
Dec 17, 202521.7021.9021.2021.3021.30-2.29%47,178
Dec 15, 202521.8022.4021.6021.8021.80-0.46%113,643
Dec 14, 202521.8022.5021.8021.9021.90-1.35%56,909
Dec 11, 202521.5022.5021.3022.2022.201.37%133,909
Dec 10, 202522.8022.8021.8021.9021.90-1.79%141,521
Dec 9, 202521.9022.6021.3022.3022.303.72%130,559
Dec 8, 202521.8021.8021.3021.5021.502.38%14,393
Dec 7, 202521.3021.4020.9021.0021.00-1.41%11,976
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