Rulka Electricals Ltd RULKA
NSE · India · Industrial Services
INR 519.50-2.50 (-0.48%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 110.30 | +2.70% | INR 107.45 | INR 111.85 | INR 107.45 | 4.20K |
| 2026-09-29 | INR 107.40 | +0.09% | INR 105.00 | INR 110.50 | INR 105.00 | 6.90K |
| 2026-09-28 | INR 107.30 | +4.58% | INR 104.70 | INR 108.70 | INR 104.35 | 27.60K |
| 2026-09-25 | INR 102.60 | -4.07% | INR 105.90 | INR 106.10 | INR 102.00 |
| 3.90K |
| 2026-09-24 | INR 106.95 | +1.66% | INR 105.20 | INR 106.95 | INR 105.20 | 900 |
| 2026-09-23 | INR 105.20 | -1.22% | INR 106.60 | INR 107.50 | INR 103.95 | 6.90K |
| 2026-09-22 | INR 106.50 | -1.66% | INR 109.50 | INR 111.10 | INR 106.50 | 11.10K |
| 2026-09-21 | INR 108.30 | +0.19% | INR 108.10 | INR 111.10 | INR 103.00 | 15.30K |
| 2026-09-18 | INR 108.10 | +1.03% | INR 109.70 | INR 111.10 | INR 107.00 | 13.80K |
| 2026-09-17 | INR 107.00 | +1.90% | INR 106.95 | INR 109.50 | INR 106.95 | 2.10K |
| 2026-09-16 | INR 105.00 | 0.00% | INR 103.05 | INR 107.00 | INR 103.00 | 4.50K |
| 2026-09-15 | INR 105.00 | -1.87% | INR 105.05 | INR 105.05 | INR 105.00 | 1.80K |
| 2026-09-11 | INR 107.00 | +1.04% | INR 115.00 | INR 115.00 | INR 107.00 | 1.50K |
| 2026-09-10 | INR 105.90 | -3.73% | INR 109.00 | INR 109.00 | INR 105.50 | 1.80K |
| 2026-09-09 | INR 110.00 | 0.00% | INR 109.00 | INR 110.00 | INR 107.00 | 1.50K |
| 2026-09-08 | INR 110.00 | +2.28% | INR 109.70 | INR 114.50 | INR 109.50 | 18.00K |
| 2026-09-07 | INR 107.55 | +1.22% | INR 109.00 | INR 109.00 | INR 106.25 | 4.50K |
| 2026-09-04 | INR 106.25 | -3.06% | INR 105.40 | INR 110.90 | INR 105.40 | 3.30K |
| 2026-09-03 | INR 109.60 | +3.30% | INR 107.25 | INR 110.45 | INR 107.25 | 1.20K |
| 2026-09-02 | INR 106.10 | -3.55% | INR 106.10 | INR 106.10 | INR 106.10 | 300 |
| 2026-09-01 | INR 110.00 | -0.32% | INR 108.05 | INR 110.45 | INR 108.05 | 9.90K |
| 2026-08-31 | INR 110.35 | +2.03% | INR 106.00 | INR 110.50 | INR 106.00 | 12.30K |
| 2026-08-28 | INR 108.15 | -2.87% | INR 111.00 | INR 112.60 | INR 106.30 | 36.30K |
| 2026-08-27 | INR 111.35 | +3.10% | INR 111.00 | INR 113.25 | INR 105.20 | 34.50K |
| 2026-08-26 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-08-25 | INR 108.00 | +1.69% | INR 108.00 | INR 108.00 | INR 108.00 | 900 |
| 2026-08-24 | INR 106.20 | -1.67% | INR 104.05 | INR 107.55 | INR 104.05 | 3.60K |
| 2026-08-21 | INR 108.00 | +3.85% | INR 104.00 | INR 108.00 | INR 104.00 | 5.10K |
| 2026-08-20 | INR 104.00 | -0.95% | INR 106.00 | INR 106.00 | INR 102.20 | 3.90K |
| 2026-08-19 | INR 105.00 | -4.28% | INR 105.50 | INR 105.50 | INR 100.15 | 3.00K |
| 2026-08-18 | INR 109.70 | +0.55% | INR 109.00 | INR 112.00 | INR 104.00 | 9.90K |
| 2026-08-17 | INR 109.10 | +1.39% | INR 111.00 | INR 111.00 | INR 109.10 | 600 |
| 2026-08-14 | INR 107.60 | -0.37% | INR 110.95 | INR 110.95 | INR 107.20 | 1.80K |
| 2026-08-13 | INR 108.00 | -1.82% | INR 111.90 | INR 111.90 | INR 108.00 | 2.10K |
| 2026-08-12 | INR 110.00 | -0.23% | INR 112.00 | INR 113.00 | INR 104.30 | 3.00K |
| 2026-08-11 | INR 110.25 | 0.00% | INR 107.90 | INR 111.95 | INR 107.90 | 1.50K |
| 2026-08-10 | INR 110.25 | +0.23% | INR 110.00 | INR 115.25 | INR 110.00 | 7.80K |
| 2026-08-07 | INR 110.00 | -2.53% | INR 110.20 | INR 110.20 | INR 110.00 | 1.50K |
| 2026-08-06 | INR 112.85 | +3.44% | INR 112.00 | INR 113.25 | INR 109.10 | 2.40K |
| 2026-08-05 | INR 109.10 | -2.59% | INR 111.10 | INR 112.10 | INR 109.10 | 3.90K |
| 2026-08-04 | INR 112.00 | +0.67% | INR 113.90 | INR 113.90 | INR 112.00 | 3.30K |
| 2026-08-03 | INR 111.25 | -1.51% | INR 109.05 | INR 112.00 | INR 109.00 | 3.90K |
| 2026-07-31 | INR 112.95 | +1.76% | INR 111.00 | INR 113.05 | INR 111.00 | 1.80K |
| 2026-07-30 | INR 111.00 | +4.72% | INR 110.00 | INR 111.00 | INR 108.05 | 3.30K |
| 2026-07-29 | INR 106.00 | -3.20% | INR 109.50 | INR 109.50 | INR 102.15 | 9.00K |
| 2026-07-28 | INR 109.50 | -1.40% | INR 110.50 | INR 112.90 | INR 109.50 | 2.10K |
| 2026-07-27 | INR 111.05 | +11.05% | INR 101.10 | INR 115.00 | INR 101.10 | 11.70K |
| 2026-07-24 | INR 100.00 | -2.34% | INR 102.90 | INR 102.90 | INR 99.00 | 3.90K |
| 2026-07-23 | INR 102.40 | -6.91% | INR 102.70 | INR 103.75 | INR 101.00 | 1.50K |
| 2026-07-22 | INR 110.00 | +4.27% | INR 105.50 | INR 110.00 | INR 102.50 | 4.50K |
| 2026-07-21 | INR 105.50 | -6.64% | INR 99.00 | INR 114.00 | INR 99.00 | 4.20K |
| 2026-07-20 | INR 113.00 | 0.00% | INR 113.00 | INR 113.00 | INR 113.00 | 0 |
| 2026-07-17 | INR 113.00 | 0.00% | INR 113.00 | INR 113.00 | INR 113.00 | 0 |
| 2026-07-16 | INR 113.00 | +4.24% | INR 113.00 | INR 113.00 | INR 113.00 | 300 |
| 2026-07-15 | INR 108.40 | -5.86% | INR 119.00 | INR 119.00 | INR 108.00 | 7.80K |
| 2026-07-14 | INR 115.15 | -2.33% | INR 116.00 | INR 116.00 | INR 115.10 | 1.80K |
| 2026-07-13 | INR 117.90 | +16.73% | INR 104.00 | INR 120.30 | INR 104.00 | 37.20K |
| 2026-07-10 | INR 101.00 | +3.32% | INR 103.50 | INR 103.90 | INR 101.00 | 3.00K |
| 2026-07-09 | INR 97.75 | +4.16% | INR 93.90 | INR 97.75 | INR 93.90 | 600 |
| 2026-07-08 | INR 93.85 | -4.04% | INR 98.05 | INR 98.05 | INR 93.05 | 3.60K |
| 2026-07-07 | INR 97.80 | +1.03% | INR 97.80 | INR 97.80 | INR 97.80 | 300 |
| 2026-07-06 | INR 96.80 | +3.47% | INR 107.50 | INR 107.50 | INR 96.80 | 8.40K |
| 2026-07-03 | INR 93.55 | -4.54% | INR 94.00 | INR 94.00 | INR 93.55 | 900 |
| 2026-07-02 | INR 98.00 | -1.26% | INR 99.95 | INR 99.95 | INR 97.00 | 900 |
| 2026-07-01 | INR 99.25 | +9.13% | INR 92.00 | INR 105.95 | INR 90.00 | 23.40K |
| 2026-06-30 | INR 90.95 | +1.11% | INR 89.00 | INR 90.95 | INR 89.00 | 600 |
| 2026-06-29 | INR 89.95 | +3.51% | INR 89.90 | INR 89.95 | INR 87.00 | 1.50K |
| 2026-06-26 | INR 86.90 | 0.00% | INR 86.90 | INR 86.90 | INR 86.90 | 0 |
| 2026-06-25 | INR 86.90 | -0.11% | INR 90.00 | INR 90.00 | INR 86.00 | 2.10K |
| 2026-06-24 | INR 87.00 | -2.25% | INR 89.00 | INR 89.00 | INR 87.00 | 1.80K |
| 2026-06-23 | INR 89.00 | -1.22% | INR 90.15 | INR 90.15 | INR 85.00 | 2.70K |
| 2026-06-22 | INR 90.10 | +2.39% | INR 92.55 | INR 92.55 | INR 90.10 | 4.80K |
| 2026-06-19 | INR 88.00 | +1.38% | INR 87.00 | INR 88.95 | INR 87.00 | 1.80K |
| 2026-06-18 | INR 86.80 | -0.91% | INR 88.90 | INR 89.85 | INR 85.50 | 6.30K |
| 2026-06-17 | INR 87.60 | -2.67% | INR 89.95 | INR 89.95 | INR 85.40 | 8.40K |
| 2026-06-16 | INR 90.00 | +0.11% | INR 90.00 | INR 91.60 | INR 89.00 | 1.80K |
| 2026-06-15 | INR 89.90 | -0.50% | INR 90.45 | INR 90.75 | INR 89.35 | 12.30K |
| 2026-06-12 | INR 90.35 | -6.81% | INR 93.05 | INR 93.10 | INR 90.00 | 9.30K |
| 2026-06-11 | INR 96.95 | +5.73% | INR 92.00 | INR 96.95 | INR 90.50 | 4.80K |
| 2026-06-10 | INR 91.70 | -1.34% | INR 89.10 | INR 94.70 | INR 89.10 | 2.10K |
| 2026-06-09 | INR 92.95 | -0.05% | INR 92.00 | INR 92.95 | INR 92.00 | 600 |
| 2026-06-08 | INR 93.00 | +0.49% | INR 96.45 | INR 96.45 | INR 90.05 | 1.80K |
| 2026-06-05 | INR 92.55 | -6.89% | INR 96.00 | INR 96.00 | INR 89.10 | 9.60K |
| 2026-06-04 | INR 99.40 | +12.38% | INR 89.10 | INR 100.00 | INR 89.10 | 9.90K |
| 2026-06-03 | INR 88.45 | -3.54% | INR 96.90 | INR 96.90 | INR 85.00 | 9.60K |
| 2026-06-02 | INR 91.70 | -4.83% | INR 89.50 | INR 96.00 | INR 89.50 | 7.50K |
| 2026-06-01 | INR 96.35 | -0.57% | INR 99.00 | INR 99.00 | INR 87.55 | 10.80K |
| 2026-05-29 | INR 96.90 | +2.00% | INR 95.00 | INR 98.70 | INR 94.00 | 2.10K |
| 2026-05-28 | INR 95.00 | 0.00% | INR 95.00 | INR 95.00 | INR 95.00 | 0 |
| 2026-05-27 | INR 95.00 | 0.00% | INR 95.00 | INR 95.00 | INR 95.00 | 0 |