Rupali Life Insurance Company Limited (DSE:RUPALILIFE)
Bangladesh
· Delayed Price · Currency is BDT 75.90
-1.60 (-2.06%)
At close: Dec 4, 2025
DSE:RUPALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | 109.50 | 110.30 | 106.60 | 108.50 | 107.50 | -0.82% | 785,052 |
| Sep 25, 2025 | 109.80 | 110.70 | 107.70 | 109.40 | 108.39 | 0.46% | 736,831 |
| Sep 24, 2025 | 108.50 | 112.40 | 107.50 | 108.90 | 107.90 | 1.02% | 1,162,645 |
| Sep 23, 2025 | 104.60 | 109.90 | 103.30 | 107.80 | 106.81 | 4.97% | 658,460 |
| Sep 22, 2025 | 108.00 | 108.00 | 101.40 | 102.70 | 101.75 | -1.15% | 718,165 |
| Sep 21, 2025 | 109.40 | 111.00 | 103.10 | 103.90 | 102.94 | -3.26% | 680,225 |
| Sep 18, 2025 | 112.50 | 113.20 | 106.80 | 107.40 | 106.41 | -4.11% | 799,766 |
| Sep 17, 2025 | 111.40 | 117.50 | 110.50 | 112.00 | 110.97 | 2.00% | 967,112 |
| Sep 16, 2025 | 109.00 | 113.10 | 108.30 | 109.80 | 108.79 | 1.39% | 811,837 |
| Sep 15, 2025 | 113.80 | 115.80 | 106.90 | 108.30 | 107.30 | -4.16% | 804,753 |
| Sep 14, 2025 | 122.00 | 123.00 | 111.80 | 113.00 | 111.96 | -6.69% | 904,966 |
| Sep 11, 2025 | 112.00 | 122.00 | 107.00 | 121.10 | 119.98 | 8.61% | 1,011,426 |
| Sep 10, 2025 | 123.00 | 126.70 | 110.70 | 111.50 | 110.47 | -9.35% | 1,353,790 |
| Sep 9, 2025 | 117.00 | 125.00 | 115.00 | 123.00 | 121.87 | 4.77% | 1,498,169 |
| Sep 8, 2025 | 118.00 | 126.00 | 111.20 | 117.40 | 116.32 | 2.09% | 1,516,468 |
| Sep 7, 2025 | 110.00 | 115.00 | 108.20 | 115.00 | 113.94 | 9.94% | 1,472,689 |
| Sep 4, 2025 | 95.40 | 104.60 | 95.30 | 104.60 | 103.64 | 9.99% | 808,255 |
| Sep 3, 2025 | 97.00 | 98.80 | 94.70 | 95.10 | 94.22 | -1.04% | 667,096 |
| Sep 2, 2025 | 98.50 | 99.50 | 96.00 | 96.10 | 95.21 | -2.14% | 541,491 |
| Sep 1, 2025 | 94.50 | 99.90 | 93.70 | 98.20 | 97.29 | 3.92% | 1,148,988 |
| Aug 31, 2025 | 93.00 | 95.90 | 92.20 | 94.50 | 93.63 | 2.72% | 489,285 |
| Aug 28, 2025 | 92.50 | 93.40 | 90.10 | 92.00 | 91.15 | 0.99% | 473,616 |
| Aug 27, 2025 | 94.40 | 94.40 | 90.80 | 91.10 | 90.26 | -2.15% | 421,649 |
| Aug 26, 2025 | 94.50 | 95.50 | 90.80 | 93.10 | 92.24 | -0.85% | 657,388 |
| Aug 25, 2025 | 90.00 | 95.00 | 90.00 | 93.90 | 93.03 | 3.87% | 703,426 |
| Aug 24, 2025 | 85.40 | 91.90 | 85.40 | 90.40 | 89.57 | 4.27% | 835,137 |
| Aug 21, 2025 | 87.40 | 88.80 | 85.20 | 86.70 | 85.90 | -0.69% | 307,496 |
| Aug 20, 2025 | 85.30 | 89.20 | 85.30 | 87.30 | 86.50 | 3.19% | 598,504 |
| Aug 19, 2025 | 86.80 | 86.80 | 84.30 | 84.60 | 83.82 | -0.12% | 161,065 |
| Aug 18, 2025 | 86.00 | 86.10 | 84.50 | 84.70 | 83.92 | - | 283,147 |
| Aug 17, 2025 | 87.00 | 87.00 | 84.10 | 84.70 | 83.92 | -1.05% | 262,030 |
| Aug 14, 2025 | 86.50 | 87.90 | 85.30 | 85.60 | 84.81 | -1.38% | 243,603 |
| Aug 13, 2025 | 88.00 | 89.10 | 86.10 | 86.80 | 86.00 | - | 349,574 |
| Aug 12, 2025 | 86.50 | 87.80 | 84.00 | 86.80 | 86.00 | 1.17% | 267,524 |
| Aug 11, 2025 | 87.60 | 88.30 | 85.40 | 85.80 | 85.01 | -2.28% | 252,149 |
| Aug 10, 2025 | 89.70 | 90.90 | 87.50 | 87.80 | 86.99 | -1.01% | 326,151 |
| Aug 7, 2025 | 87.00 | 91.20 | 87.00 | 88.70 | 87.88 | 2.90% | 644,736 |
| Aug 6, 2025 | 85.00 | 87.00 | 84.50 | 86.20 | 85.41 | 1.29% | 272,089 |
| Aug 4, 2025 | 85.60 | 86.90 | 84.50 | 85.10 | 84.32 | 0.59% | 243,463 |
| Aug 3, 2025 | 85.40 | 85.50 | 82.80 | 84.60 | 83.82 | 0.71% | 280,816 |
| Jul 31, 2025 | 84.80 | 86.00 | 83.50 | 84.00 | 83.23 | 0.48% | 136,562 |
| Jul 30, 2025 | 84.00 | 85.10 | 83.30 | 83.60 | 82.83 | - | 105,863 |
| Jul 29, 2025 | 87.40 | 88.00 | 83.30 | 83.60 | 82.83 | -4.35% | 246,679 |
| Jul 28, 2025 | 87.10 | 91.00 | 87.10 | 87.40 | 86.59 | -0.34% | 318,927 |
| Jul 27, 2025 | 85.00 | 88.70 | 85.00 | 87.70 | 86.89 | 3.54% | 493,617 |
| Jul 24, 2025 | 83.40 | 86.30 | 82.20 | 84.70 | 83.92 | 2.17% | 400,866 |
| Jul 23, 2025 | 82.40 | 83.40 | 81.30 | 82.90 | 82.14 | 2.09% | 257,916 |
| Jul 22, 2025 | 82.50 | 83.40 | 81.10 | 81.20 | 80.45 | -1.46% | 206,808 |
| Jul 21, 2025 | 83.40 | 85.50 | 81.90 | 82.40 | 81.64 | -0.96% | 330,892 |
| Jul 20, 2025 | 82.50 | 84.80 | 82.30 | 83.20 | 82.43 | 0.36% | 242,061 |
| Jul 17, 2025 | 85.40 | 86.40 | 82.60 | 82.90 | 82.14 | -2.81% | 306,895 |
| Jul 16, 2025 | 83.70 | 86.40 | 82.50 | 85.30 | 84.51 | 2.90% | 357,590 |
| Jul 15, 2025 | 79.70 | 84.50 | 79.50 | 82.90 | 82.14 | 4.28% | 308,020 |
| Jul 14, 2025 | 79.20 | 80.60 | 79.00 | 79.50 | 78.77 | 1.02% | 239,632 |