Rulka Electricals Limited (NSE:RULKA)
India
· Delayed Price · Currency is INR 107.90
+2.00 (1.89%)
Apr 29, 2026, 2:46 PM IST
Rulka Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 104.05 | 109.00 | 103.00 | 107.90 | 107.90 | 1.89% | 5,100 |
| Apr 28, 2026 | 109.60 | 110.50 | 105.00 | 105.90 | 105.90 | -3.38% | 3,000 |
| Apr 27, 2026 | 107.25 | 109.60 | 107.25 | 109.60 | 109.60 | 4.33% | 1,200 |
| Apr 24, 2026 | 109.00 | 109.00 | 105.05 | 105.05 | 105.05 | -3.62% | 1,200 |
| Apr 23, 2026 | 114.00 | 114.00 | 106.60 | 109.00 | 109.00 | 3.37% | 2,700 |
| Apr 22, 2026 | 105.10 | 106.00 | 105.05 | 105.45 | 105.45 | -3.26% | 6,300 |
| Apr 21, 2026 | 104.60 | 109.00 | 104.60 | 109.00 | 109.00 | -0.23% | 900 |
| Apr 20, 2026 | 108.00 | 109.50 | 108.00 | 109.25 | 109.25 | -4.21% | 2,100 |
| Apr 17, 2026 | 127.10 | 127.10 | 113.75 | 114.05 | 114.05 | -2.98% | 9,900 |
| Apr 16, 2026 | 107.00 | 119.90 | 103.00 | 117.55 | 117.55 | 17.61% | 32,400 |
| Apr 15, 2026 | 99.00 | 101.00 | 98.00 | 99.95 | 99.95 | 9.71% | 4,500 |
| Apr 13, 2026 | 91.15 | 91.15 | 91.10 | 91.10 | 91.10 | -6.08% | 600 |
| Apr 10, 2026 | 90.00 | 97.95 | 90.00 | 97.00 | 97.00 | 2.16% | 4,800 |
| Apr 9, 2026 | 95.00 | 95.00 | 94.95 | 94.95 | 94.95 | 2.15% | 1,800 |
| Apr 8, 2026 | 91.50 | 93.00 | 88.95 | 92.95 | 92.95 | 11.99% | 4,200 |
| Apr 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 7.72% | 300 |
| Apr 2, 2026 | 77.05 | 81.00 | 72.95 | 77.05 | 77.05 | -4.99% | 3,900 |
| Apr 1, 2026 | 80.00 | 87.00 | 80.00 | 81.10 | 81.10 | 8.13% | 2,100 |
| Mar 30, 2026 | 79.00 | 79.80 | 74.00 | 75.00 | 75.00 | -5.18% | 9,000 |
| Mar 27, 2026 | 81.05 | 82.00 | 78.50 | 79.10 | 79.10 | -8.02% | 5,700 |
| Mar 25, 2026 | 83.00 | 88.10 | 83.00 | 86.00 | 86.00 | 5.07% | 3,300 |
| Mar 24, 2026 | 86.00 | 86.00 | 81.00 | 81.85 | 81.85 | -4.83% | 10,500 |
| Mar 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.77% | 600 |
| Mar 20, 2026 | 88.10 | 90.05 | 87.25 | 87.55 | 87.55 | 1.63% | 6,900 |
| Mar 19, 2026 | 89.35 | 89.35 | 85.75 | 86.15 | 86.15 | -1.60% | 8,100 |
| Mar 18, 2026 | 86.15 | 89.00 | 85.10 | 87.55 | 87.55 | 1.63% | 8,700 |
| Mar 17, 2026 | 87.50 | 89.90 | 86.15 | 86.15 | 86.15 | 0.76% | 9,600 |
| Mar 16, 2026 | 85.10 | 85.50 | 85.10 | 85.50 | 85.50 | -3.99% | 600 |
| Mar 13, 2026 | 89.00 | 90.00 | 87.50 | 89.05 | 89.05 | 0.17% | 6,600 |
| Mar 12, 2026 | 93.50 | 93.50 | 86.50 | 88.90 | 88.90 | -5.17% | 6,300 |
| Mar 11, 2026 | 89.85 | 97.00 | 89.20 | 93.75 | 93.75 | 4.81% | 11,700 |
| Mar 10, 2026 | 85.35 | 93.25 | 85.35 | 89.45 | 89.45 | 5.11% | 9,000 |
| Mar 9, 2026 | 91.45 | 91.90 | 85.10 | 85.10 | 85.10 | -7.45% | 4,800 |
| Mar 6, 2026 | 87.85 | 92.00 | 87.85 | 91.95 | 91.95 | 4.67% | 4,200 |
| Mar 5, 2026 | 95.85 | 95.85 | 85.00 | 87.85 | 87.85 | -2.33% | 2,700 |
| Mar 4, 2026 | 95.60 | 95.60 | 86.15 | 89.95 | 89.95 | -4.81% | 15,300 |
| Mar 2, 2026 | 85.00 | 94.60 | 85.00 | 94.50 | 94.50 | 2.16% | 6,600 |
| Feb 27, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 300 |
| Feb 26, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | 1,200 |
| Feb 25, 2026 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | -1.61% | 1,200 |
| Feb 24, 2026 | 93.10 | 93.10 | 93.00 | 93.00 | 93.00 | 0.32% | 3,000 |
| Feb 23, 2026 | 96.50 | 96.50 | 92.50 | 92.70 | 92.70 | -3.84% | 1,800 |
| Feb 20, 2026 | 96.50 | 96.50 | 96.25 | 96.40 | 96.40 | -0.21% | 1,200 |
| Feb 19, 2026 | 98.00 | 98.00 | 96.15 | 96.60 | 96.60 | -2.96% | 2,400 |
| Feb 18, 2026 | 104.95 | 104.95 | 99.55 | 99.55 | 99.55 | 0.56% | 900 |
| Feb 17, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.35% | 1,800 |
| Feb 16, 2026 | 100.00 | 100.00 | 98.25 | 98.65 | 98.65 | -1.35% | 3,300 |
| Feb 13, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 1,500 |
| Feb 12, 2026 | 102.00 | 102.00 | 100.50 | 102.00 | 102.00 | -3.73% | 1,200 |
| Feb 11, 2026 | 104.00 | 106.00 | 103.45 | 105.95 | 105.95 | 2.42% | 1,200 |
| Feb 10, 2026 | 104.00 | 104.00 | 103.45 | 103.45 | 103.45 | 4.44% | 1,200 |
| Feb 9, 2026 | 98.50 | 100.00 | 98.50 | 99.05 | 99.05 | -0.95% | 4,200 |
| Feb 6, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.44% | 1,800 |
| Feb 5, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 2.55% | 600 |
| Feb 4, 2026 | 104.95 | 104.95 | 99.60 | 99.95 | 99.95 | -2.96% | 2,700 |
| Feb 3, 2026 | 112.00 | 112.00 | 99.70 | 103.00 | 103.00 | 4.46% | 1,800 |
| Feb 2, 2026 | 98.05 | 100.20 | 96.05 | 98.60 | 98.60 | -5.19% | 4,800 |
| Feb 1, 2026 | 99.15 | 104.00 | 99.15 | 104.00 | 104.00 | 1.81% | 900 |
| Jan 30, 2026 | 99.15 | 105.90 | 99.15 | 102.15 | 102.15 | -4.17% | 3,300 |
| Jan 29, 2026 | 103.10 | 109.00 | 103.10 | 106.60 | 106.60 | 3.39% | 1,500 |
| Jan 28, 2026 | 102.10 | 103.10 | 102.10 | 103.10 | 103.10 | -2.69% | 600 |
| Jan 27, 2026 | 99.00 | 113.00 | 99.00 | 105.95 | 105.95 | 4.90% | 3,900 |
| Jan 23, 2026 | 101.85 | 101.85 | 98.10 | 101.00 | 101.00 | -0.83% | 900 |
| Jan 22, 2026 | 104.00 | 104.00 | 98.10 | 101.85 | 101.85 | 0.79% | 1,800 |
| Jan 21, 2026 | 102.15 | 102.95 | 98.00 | 101.05 | 101.05 | -1.08% | 6,600 |
| Jan 20, 2026 | 102.00 | 102.20 | 102.00 | 102.15 | 102.15 | 1.14% | 2,100 |
| Jan 19, 2026 | 103.00 | 105.00 | 100.05 | 101.00 | 101.00 | -2.27% | 4,200 |
| Jan 16, 2026 | 105.00 | 105.00 | 101.30 | 103.35 | 103.35 | -1.57% | 2,700 |
| Jan 14, 2026 | 104.95 | 105.00 | 101.50 | 105.00 | 105.00 | 0.05% | 3,300 |
| Jan 13, 2026 | 105.00 | 105.00 | 104.95 | 104.95 | 104.95 | -0.05% | 900 |
| Jan 12, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 2,100 |
| Jan 9, 2026 | 104.05 | 106.00 | 104.00 | 105.50 | 105.50 | -7.66% | 1,200 |
| Jan 7, 2026 | 118.00 | 118.00 | 111.00 | 114.25 | 114.25 | 6.48% | 12,900 |
| Jan 6, 2026 | 107.10 | 108.90 | 106.10 | 107.30 | 107.30 | 0.19% | 3,000 |
| Jan 5, 2026 | 106.60 | 107.10 | 106.50 | 107.10 | 107.10 | 0.56% | 1,500 |
| Jan 2, 2026 | 109.20 | 109.50 | 106.50 | 106.50 | 106.50 | -2.96% | 2,400 |
| Jan 1, 2026 | 106.60 | 109.75 | 106.60 | 109.75 | 109.75 | 2.95% | 900 |
| Dec 31, 2025 | 104.50 | 106.80 | 104.50 | 106.60 | 106.60 | 2.95% | 1,800 |
| Dec 30, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - | 600 |
| Dec 29, 2025 | 103.05 | 103.55 | 103.05 | 103.55 | 103.55 | -1.57% | 1,800 |
| Dec 26, 2025 | 108.00 | 108.00 | 105.05 | 105.20 | 105.20 | -2.55% | 3,000 |
| Dec 24, 2025 | 106.70 | 109.95 | 106.00 | 107.95 | 107.95 | 3.70% | 3,600 |
| Dec 23, 2025 | 103.10 | 104.70 | 103.10 | 104.10 | 104.10 | 0.97% | 3,000 |
| Dec 22, 2025 | 108.00 | 108.00 | 103.00 | 103.10 | 103.10 | -6.23% | 7,200 |
| Dec 19, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 1.29% | 900 |
| Dec 18, 2025 | 106.00 | 108.70 | 105.00 | 108.55 | 108.55 | 2.55% | 2,700 |
| Dec 17, 2025 | 107.00 | 112.00 | 105.00 | 105.85 | 105.85 | -2.08% | 6,600 |
| Dec 16, 2025 | 101.50 | 108.10 | 101.50 | 108.10 | 108.10 | 3.44% | 1,500 |
| Dec 15, 2025 | 112.10 | 112.10 | 100.35 | 104.50 | 104.50 | -6.70% | 5,100 |
| Dec 12, 2025 | 114.85 | 115.00 | 112.00 | 112.00 | 112.00 | 1.82% | 5,700 |
| Dec 11, 2025 | 110.95 | 117.00 | 110.00 | 110.00 | 110.00 | -0.68% | 9,600 |
| Dec 10, 2025 | 111.00 | 111.00 | 110.75 | 110.75 | 110.75 | 9.44% | 600 |
| Dec 9, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - | 300 |
| Dec 8, 2025 | 103.05 | 103.05 | 100.65 | 101.20 | 101.20 | -7.16% | 5,700 |
| Dec 5, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.05% | 600 |
| Dec 4, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - | 300 |
| Dec 3, 2025 | 109.75 | 111.00 | 106.50 | 108.95 | 108.95 | 5.78% | 2,400 |
| Dec 2, 2025 | 107.70 | 107.70 | 103.00 | 103.00 | 103.00 | -4.36% | 3,900 |
| Dec 1, 2025 | 110.00 | 110.00 | 106.20 | 107.70 | 107.70 | -3.41% | 4,200 |
| Nov 28, 2025 | 108.00 | 111.50 | 108.00 | 111.50 | 111.50 | 3.24% | 1,200 |