Rupali Life Insurance Company Limited (DSE:RUPALILIFE)
Bangladesh
· Delayed Price · Currency is BDT 87.90
+0.50 (0.57%)
At close: Feb 26, 2026
DSE:RUPALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 87.90 | 89.00 | 87.50 | 87.90 | 87.90 | 0.57% | 227,297 |
| Feb 25, 2026 | 87.40 | 88.80 | 87.10 | 87.40 | 87.40 | -0.91% | 190,246 |
| Feb 24, 2026 | 90.70 | 91.10 | 87.70 | 88.20 | 88.20 | -1.89% | 397,923 |
| Feb 23, 2026 | 89.70 | 90.40 | 88.50 | 89.90 | 89.90 | 1.81% | 254,809 |
| Feb 22, 2026 | 91.00 | 91.30 | 88.00 | 88.30 | 88.30 | -2.32% | 267,243 |
| Feb 19, 2026 | 90.40 | 93.70 | 89.40 | 90.40 | 90.40 | -2.69% | 337,177 |
| Feb 18, 2026 | 92.00 | 93.30 | 90.50 | 92.90 | 92.90 | 1.31% | 637,233 |
| Feb 17, 2026 | 92.70 | 94.50 | 91.20 | 91.70 | 91.70 | -0.33% | 708,054 |
| Feb 16, 2026 | 92.00 | 92.50 | 90.70 | 92.00 | 92.00 | 1.66% | 621,415 |
| Feb 15, 2026 | 88.90 | 92.70 | 88.90 | 90.50 | 90.50 | 3.19% | 592,979 |
| Feb 10, 2026 | 87.70 | 89.70 | 87.50 | 87.70 | 87.70 | -1.02% | 417,243 |
| Feb 9, 2026 | 88.60 | 88.90 | 85.90 | 88.60 | 88.60 | 3.14% | 380,539 |
| Feb 8, 2026 | 86.00 | 87.20 | 85.60 | 85.90 | 85.90 | 0.70% | 293,329 |
| Feb 5, 2026 | 85.30 | 88.90 | 84.90 | 85.30 | 85.30 | -3.18% | 597,965 |
| Feb 3, 2026 | 88.10 | 91.80 | 87.90 | 88.10 | 88.10 | -2.44% | 679,505 |
| Feb 2, 2026 | 90.30 | 93.70 | 90.00 | 90.30 | 90.30 | -1.85% | 685,841 |
| Feb 1, 2026 | 92.80 | 95.00 | 90.90 | 92.00 | 92.00 | -0.86% | 802,448 |
| Jan 29, 2026 | 92.70 | 95.90 | 92.30 | 92.80 | 92.80 | 0.76% | 670,829 |
| Jan 28, 2026 | 92.10 | 95.60 | 91.70 | 92.10 | 92.10 | -3.05% | 849,279 |
| Jan 27, 2026 | 96.00 | 97.90 | 94.00 | 95.00 | 95.00 | -0.73% | 1,218,050 |
| Jan 26, 2026 | 88.90 | 96.90 | 88.70 | 95.70 | 95.70 | 8.26% | 1,422,403 |
| Jan 25, 2026 | 86.60 | 91.60 | 86.00 | 88.40 | 88.40 | 2.08% | 883,950 |
| Jan 22, 2026 | 86.60 | 89.90 | 86.10 | 86.60 | 86.60 | -2.15% | 723,723 |
| Jan 21, 2026 | 88.50 | 89.80 | 83.80 | 88.50 | 88.50 | 5.99% | 1,397,016 |
| Jan 20, 2026 | 82.30 | 84.50 | 81.70 | 83.50 | 83.50 | 1.83% | 556,809 |
| Jan 19, 2026 | 82.00 | 83.70 | 81.70 | 82.00 | 82.00 | 0.12% | 499,222 |
| Jan 18, 2026 | 80.60 | 82.10 | 80.60 | 81.90 | 81.90 | 1.87% | 300,559 |
| Jan 15, 2026 | 81.90 | 82.70 | 80.10 | 80.40 | 80.40 | -1.59% | 408,787 |
| Jan 14, 2026 | 80.80 | 82.00 | 79.70 | 81.70 | 81.70 | 2.00% | 347,100 |
| Jan 13, 2026 | 80.90 | 81.30 | 79.80 | 80.10 | 80.10 | 0.88% | 191,176 |
| Jan 12, 2026 | 79.40 | 79.80 | 78.40 | 79.40 | 79.40 | - | 218,550 |
| Jan 11, 2026 | 82.00 | 82.00 | 79.20 | 79.40 | 79.40 | -2.82% | 238,130 |
| Jan 8, 2026 | 81.70 | 82.50 | 81.20 | 81.70 | 81.70 | 0.37% | 380,206 |
| Jan 7, 2026 | 81.40 | 81.70 | 80.10 | 81.40 | 81.40 | 0.74% | 253,747 |
| Jan 6, 2026 | 80.80 | 83.00 | 80.60 | 80.80 | 80.80 | -2.18% | 503,781 |
| Jan 5, 2026 | 82.60 | 83.00 | 80.10 | 82.60 | 82.60 | 3.90% | 563,841 |
| Jan 4, 2026 | 78.80 | 80.10 | 78.60 | 79.50 | 79.50 | 1.40% | 302,729 |
| Jan 1, 2026 | 78.40 | 79.60 | 78.20 | 78.40 | 78.40 | 0.38% | 264,822 |
| Dec 30, 2025 | 78.10 | 78.70 | 77.70 | 78.10 | 78.10 | - | 193,501 |
| Dec 29, 2025 | 78.10 | 78.60 | 77.50 | 78.10 | 78.10 | - | 146,835 |
| Dec 28, 2025 | 78.40 | 79.80 | 77.90 | 78.10 | 78.10 | 0.77% | 366,243 |
| Dec 24, 2025 | 77.90 | 78.40 | 76.50 | 77.50 | 77.50 | - | 184,199 |
| Dec 23, 2025 | 79.00 | 79.70 | 77.10 | 77.50 | 77.50 | -1.65% | 276,819 |
| Dec 22, 2025 | 77.90 | 79.70 | 77.90 | 78.80 | 78.80 | 2.60% | 295,299 |
| Dec 21, 2025 | 76.60 | 78.00 | 74.10 | 76.80 | 76.80 | 0.26% | 231,181 |
| Dec 18, 2025 | 78.00 | 78.40 | 76.20 | 76.60 | 76.60 | -1.42% | 233,101 |
| Dec 17, 2025 | 78.60 | 80.10 | 77.40 | 77.70 | 77.70 | -1.77% | 202,730 |
| Dec 15, 2025 | 81.40 | 81.80 | 78.80 | 79.10 | 79.10 | -2.47% | 352,394 |
| Dec 14, 2025 | 84.10 | 84.30 | 80.20 | 81.10 | 81.10 | -2.41% | 511,512 |
| Dec 11, 2025 | 82.90 | 84.00 | 81.60 | 83.10 | 83.10 | 0.85% | 547,119 |
| Dec 10, 2025 | 80.00 | 85.60 | 80.00 | 82.40 | 82.40 | 4.17% | 1,110,723 |
| Dec 9, 2025 | 77.90 | 79.60 | 77.50 | 79.10 | 79.10 | 2.99% | 369,018 |
| Dec 8, 2025 | 76.80 | 77.90 | 76.20 | 76.80 | 76.80 | 1.72% | 268,058 |
| Dec 7, 2025 | 76.70 | 77.20 | 75.10 | 75.50 | 75.50 | -0.53% | 133,888 |
| Dec 4, 2025 | 77.50 | 78.00 | 75.50 | 75.90 | 75.90 | -2.06% | 240,435 |
| Dec 3, 2025 | 79.80 | 80.60 | 77.10 | 77.50 | 77.50 | -1.77% | 432,408 |
| Dec 2, 2025 | 77.80 | 79.10 | 77.00 | 78.90 | 78.90 | 1.41% | 423,486 |
| Dec 1, 2025 | 81.60 | 82.90 | 76.90 | 77.80 | 77.80 | -4.19% | 623,132 |
| Nov 30, 2025 | 79.40 | 83.30 | 78.00 | 81.20 | 81.20 | 2.40% | 717,953 |
| Nov 27, 2025 | 79.30 | 80.20 | 78.10 | 79.30 | 79.30 | 0.51% | 362,977 |
| Nov 26, 2025 | 79.00 | 80.70 | 78.50 | 78.90 | 78.90 | 0.25% | 559,961 |
| Nov 25, 2025 | 78.70 | 81.80 | 78.10 | 78.70 | 78.70 | -1.99% | 744,745 |
| Nov 24, 2025 | 80.30 | 80.80 | 78.00 | 80.30 | 80.30 | 3.21% | 682,856 |
| Nov 23, 2025 | 74.50 | 78.50 | 73.30 | 77.80 | 77.80 | 4.43% | 472,294 |
| Nov 20, 2025 | 74.50 | 79.70 | 74.00 | 74.50 | 74.50 | -4.85% | 535,988 |
| Nov 19, 2025 | 76.50 | 78.80 | 75.90 | 78.30 | 78.30 | 2.35% | 555,483 |
| Nov 18, 2025 | 75.10 | 78.00 | 74.60 | 76.50 | 76.50 | 3.38% | 694,119 |
| Nov 17, 2025 | 73.00 | 75.90 | 71.20 | 74.00 | 74.00 | 1.65% | 513,824 |
| Nov 16, 2025 | 69.00 | 74.80 | 65.90 | 72.80 | 72.80 | 6.90% | 342,773 |
| Nov 13, 2025 | 73.60 | 74.50 | 67.60 | 68.10 | 68.10 | -7.22% | 538,695 |
| Nov 12, 2025 | 77.00 | 78.50 | 73.00 | 73.40 | 73.40 | -4.18% | 453,781 |
| Nov 11, 2025 | 75.60 | 79.70 | 75.50 | 76.60 | 76.60 | 0.92% | 562,672 |
| Nov 10, 2025 | 76.50 | 80.90 | 72.20 | 75.90 | 75.90 | -4.53% | 758,128 |
| Nov 9, 2025 | 88.30 | 88.50 | 79.50 | 79.50 | 79.50 | -9.97% | 836,131 |
| Nov 6, 2025 | 88.10 | 89.00 | 86.00 | 88.30 | 88.30 | 0.23% | 475,576 |
| Nov 5, 2025 | 90.60 | 94.20 | 86.60 | 88.10 | 88.10 | -2.44% | 1,022,997 |
| Nov 4, 2025 | 97.00 | 97.70 | 89.30 | 90.30 | 90.30 | -5.15% | 1,014,080 |
| Nov 3, 2025 | 99.20 | 99.80 | 94.50 | 95.20 | 95.20 | -3.35% | 565,835 |
| Nov 2, 2025 | 102.40 | 104.60 | 97.20 | 98.50 | 98.50 | -3.15% | 1,182,420 |
| Oct 30, 2025 | 99.00 | 103.10 | 97.60 | 101.70 | 101.70 | 4.85% | 691,031 |
| Oct 29, 2025 | 97.40 | 99.50 | 96.20 | 97.00 | 97.00 | 1.04% | 740,357 |
| Oct 28, 2025 | 99.00 | 99.40 | 95.30 | 96.00 | 96.00 | -1.94% | 473,660 |
| Oct 27, 2025 | 100.00 | 102.20 | 97.00 | 97.90 | 97.90 | -1.71% | 964,470 |
| Oct 26, 2025 | 104.40 | 105.10 | 98.90 | 99.60 | 99.60 | -3.58% | 763,915 |
| Oct 23, 2025 | 103.10 | 105.40 | 102.30 | 103.30 | 103.30 | 0.98% | 817,895 |
| Oct 22, 2025 | 99.80 | 103.50 | 97.00 | 102.30 | 102.30 | 3.86% | 1,061,147 |
| Oct 21, 2025 | 105.00 | 106.80 | 98.00 | 98.50 | 98.50 | -5.20% | 863,670 |
| Oct 20, 2025 | 98.00 | 105.00 | 95.60 | 103.90 | 103.90 | 6.67% | 1,008,753 |
| Oct 19, 2025 | 107.50 | 108.70 | 95.90 | 97.40 | 97.40 | -8.46% | 855,687 |
| Oct 16, 2025 | 109.80 | 110.70 | 105.20 | 106.40 | 106.40 | -1.94% | 1,097,030 |
| Oct 15, 2025 | 115.40 | 115.50 | 107.00 | 108.50 | 108.50 | -4.74% | 995,304 |
| Oct 14, 2025 | 114.20 | 118.50 | 112.90 | 113.90 | 113.90 | -0.09% | 1,258,667 |
| Oct 13, 2025 | 117.00 | 118.80 | 112.30 | 114.00 | 114.00 | -1.64% | 1,255,784 |
| Oct 12, 2025 | 115.50 | 121.10 | 113.70 | 115.90 | 115.90 | 1.13% | 1,426,926 |
| Oct 9, 2025 | 118.00 | 120.30 | 113.50 | 114.60 | 114.60 | -2.47% | 1,231,877 |
| Oct 8, 2025 | 126.30 | 126.70 | 115.30 | 117.50 | 117.50 | -6.97% | 1,693,908 |
| Oct 7, 2025 | 125.30 | 132.00 | 125.00 | 126.30 | 126.30 | 0.80% | 1,954,925 |
| Oct 6, 2025 | 121.50 | 126.50 | 118.30 | 125.30 | 125.30 | 3.98% | 1,851,711 |
| Oct 5, 2025 | 116.50 | 121.70 | 113.60 | 120.50 | 120.50 | 4.87% | 972,495 |
| Sep 30, 2025 | 111.90 | 119.30 | 110.50 | 114.90 | 114.90 | 5.90% | 2,096,987 |