Rupali Life Insurance Company Limited (DSE:RUPALILIFE)
Bangladesh
· Delayed Price · Currency is BDT 86.60
-1.70 (-1.93%)
At close: Apr 27, 2026
DSE:RUPALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.10 | 88.00 | 86.10 | 87.10 | 87.10 | 0.58% | 381,955 |
| Apr 27, 2026 | 86.60 | 89.70 | 86.20 | 86.60 | 86.60 | -1.93% | 505,355 |
| Apr 26, 2026 | 84.40 | 89.20 | 84.40 | 88.30 | 88.30 | 5.24% | 816,720 |
| Apr 23, 2026 | 84.80 | 84.80 | 82.80 | 83.90 | 83.90 | -0.59% | 242,144 |
| Apr 22, 2026 | 83.60 | 86.00 | 83.60 | 84.40 | 84.40 | 1.32% | 536,356 |
| Apr 21, 2026 | 80.00 | 83.50 | 80.00 | 83.30 | 83.30 | 4.12% | 416,132 |
| Apr 20, 2026 | 80.80 | 81.00 | 79.60 | 80.00 | 80.00 | -0.99% | 138,606 |
| Apr 19, 2026 | 81.10 | 81.70 | 80.70 | 80.80 | 80.80 | -0.37% | 140,686 |
| Apr 16, 2026 | 81.10 | 82.40 | 80.90 | 81.10 | 81.10 | -0.49% | 142,162 |
| Apr 15, 2026 | 81.50 | 82.60 | 81.40 | 81.50 | 81.50 | 0.25% | 145,900 |
| Apr 13, 2026 | 82.90 | 83.50 | 81.10 | 81.30 | 81.30 | -1.33% | 176,401 |
| Apr 12, 2026 | 82.50 | 82.70 | 80.70 | 82.40 | 82.40 | 1.35% | 202,268 |
| Apr 9, 2026 | 82.80 | 82.90 | 81.10 | 81.30 | 81.30 | -1.93% | 278,050 |
| Apr 8, 2026 | 80.60 | 83.30 | 80.60 | 82.90 | 82.90 | 4.15% | 322,825 |
| Apr 7, 2026 | 79.80 | 80.50 | 78.80 | 79.60 | 79.60 | 0.38% | 129,887 |
| Apr 6, 2026 | 80.40 | 80.60 | 79.00 | 79.30 | 79.30 | -0.38% | 234,928 |
| Apr 5, 2026 | 82.20 | 82.20 | 79.30 | 79.60 | 79.60 | -3.40% | 152,404 |
| Apr 2, 2026 | 82.40 | 84.90 | 82.00 | 82.40 | 82.40 | -0.48% | 321,953 |
| Apr 1, 2026 | 81.40 | 83.10 | 81.40 | 82.80 | 82.80 | 1.72% | 196,315 |
| Mar 31, 2026 | 83.00 | 83.20 | 81.20 | 81.40 | 81.40 | -1.81% | 239,934 |
| Mar 30, 2026 | 82.90 | 83.80 | 82.20 | 82.90 | 82.90 | 0.24% | 245,535 |
| Mar 29, 2026 | 83.40 | 83.60 | 82.40 | 82.70 | 82.70 | -0.24% | 155,391 |
| Mar 25, 2026 | 80.60 | 83.20 | 80.60 | 82.90 | 82.90 | 3.11% | 162,173 |
| Mar 24, 2026 | 81.80 | 81.80 | 80.20 | 80.40 | 80.40 | -1.59% | 169,542 |
| Mar 16, 2026 | 81.70 | 82.40 | 81.50 | 81.70 | 81.70 | -0.12% | 127,587 |
| Mar 15, 2026 | 83.20 | 83.20 | 81.60 | 81.80 | 81.80 | -1.56% | 182,027 |
| Mar 12, 2026 | 83.10 | 83.60 | 81.00 | 83.10 | 83.10 | 1.34% | 233,110 |
| Mar 11, 2026 | 81.60 | 82.40 | 79.90 | 82.00 | 82.00 | 0.74% | 222,644 |
| Mar 10, 2026 | 79.00 | 82.20 | 78.40 | 81.40 | 81.40 | 4.90% | 324,882 |
| Mar 9, 2026 | 77.60 | 78.10 | 75.60 | 77.60 | 77.60 | 2.78% | 139,062 |
| Mar 8, 2026 | 79.60 | 79.70 | 75.00 | 75.50 | 75.50 | -5.15% | 248,719 |
| Mar 5, 2026 | 79.60 | 81.10 | 79.40 | 79.60 | 79.60 | -1.36% | 201,483 |
| Mar 4, 2026 | 80.80 | 82.70 | 79.90 | 80.70 | 80.70 | -0.12% | 264,894 |
| Mar 3, 2026 | 85.00 | 86.80 | 79.90 | 80.80 | 80.80 | -5.83% | 370,175 |
| Mar 2, 2026 | 85.90 | 86.80 | 84.40 | 85.80 | 85.80 | 1.90% | 227,088 |
| Mar 1, 2026 | 87.00 | 87.00 | 81.00 | 84.20 | 84.20 | -4.21% | 400,780 |
| 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 |