Rupa & Co. Ltd. RUPA
NSE · India · Consumer Non-Durables
INR 130.98+0.46 (+0.35%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 130.52 | -1.41% | INR 132.10 | INR 133.88 | INR 130.00 | 90.77K |
| 2026-09-29 | INR 132.39 | -0.27% | INR 132.98 | INR 133.57 | INR 130.00 | 100.14K |
| 2026-09-28 | INR 132.75 | -2.44% | INR 135.60 | INR 135.60 | INR 132.00 | 109.41K |
| 2026-09-25 | INR 136.07 | +0.05% | INR 136.86 | INR 136.88 | INR 133.54 | 115.99K |
| 2026-09-24 | INR 136.00 | -3.29% | INR 140.00 | INR 140.00 | INR 135.40 | 211.16K |
| 2026-09-23 | INR 140.63 | +1.52% | INR 140.00 | INR 141.37 | INR 137.97 | 127.81K |
| 2026-09-22 | INR 138.52 | +0.95% | INR 137.10 | INR 138.80 | INR 136.80 | 75.27K |
| 2026-09-21 | INR 137.22 | +0.04% | INR 138.40 | INR 140.60 | INR 135.66 | 129.99K |
| 2026-09-18 | INR 137.16 | +1.62% | INR 134.36 | INR 138.00 | INR 133.72 | 129.32K |
| 2026-09-17 | INR 134.97 | +2.19% | INR 132.08 | INR 135.27 | INR 130.31 | 108.22K |
| 2026-09-16 | INR 132.08 | -1.06% | INR 134.00 | INR 134.01 | INR 130.00 | 117.22K |
| 2026-09-15 | INR 133.49 | -2.90% | INR 137.48 | INR 137.80 | INR 133.00 | 98.33K |
| 2026-09-14 | INR 137.48 | 0.00% | INR 137.48 | INR 137.48 | INR 137.48 | 0 |
| 2026-09-11 | INR 137.48 | -2.11% | INR 138.90 | INR 138.90 | INR 135.80 | 105.14K |
| 2026-09-10 | INR 140.45 | -0.41% | INR 141.03 | INR 143.23 | INR 140.11 | 120.38K |
| 2026-09-09 | INR 141.03 | -0.81% | INR 141.50 | INR 143.29 | INR 140.20 | 97.81K |
| 2026-09-08 | INR 142.18 | -0.52% | INR 142.92 | INR 143.00 | INR 141.05 | 68.58K |
| 2026-09-07 | INR 142.92 | -1.09% | INR 144.35 | INR 145.31 | INR 142.21 | 71.29K |
| 2026-09-04 | INR 144.49 | +0.04% | INR 144.43 | INR 145.40 | INR 143.05 | 81.14K |
| 2026-09-03 | INR 144.43 | +0.89% | INR 144.10 | INR 146.00 | INR 143.23 | 83.25K |
| 2026-09-02 | INR 143.15 | -1.53% | INR 145.67 | INR 145.68 | INR 142.40 | 80.14K |
| 2026-09-01 | INR 145.38 | -1.54% | INR 147.14 | INR 147.97 | INR 144.90 | 80.96K |
| 2026-08-31 | INR 147.65 | -1.23% | INR 148.90 | INR 149.44 | INR 146.50 | 71.17K |
| 2026-08-28 | INR 149.49 | +1.31% | INR 147.43 | INR 151.08 | INR 145.36 | 164.34K |
| 2026-08-27 | INR 147.55 | -1.14% | INR 149.26 | INR 151.05 | INR 147.09 | 64.11K |
| 2026-08-26 | INR 149.25 | -0.89% | INR 150.27 | INR 151.50 | INR 149.00 | 82.95K |
| 2026-08-25 | INR 150.59 | -0.81% | INR 152.40 | INR 154.23 | INR 150.00 | 69.16K |
| 2026-08-24 | INR 151.82 | -1.11% | INR 153.50 | INR 154.79 | INR 151.11 | 80.51K |
| 2026-08-21 | INR 153.53 | -1.13% | INR 154.55 | INR 155.98 | INR 153.00 | 59.11K |
| 2026-08-20 | INR 155.29 | +3.34% | INR 150.60 | INR 160.00 | INR 148.56 | 263.48K |
| 2026-08-19 | INR 150.27 | +0.20% | INR 149.23 | INR 151.00 | INR 149.23 | 55.70K |
| 2026-08-18 | INR 149.97 | +0.58% | INR 148.00 | INR 151.68 | INR 148.00 | 87.67K |
| 2026-08-17 | INR 149.10 | -1.29% | INR 150.20 | INR 151.44 | INR 148.00 | 84.34K |
| 2026-08-14 | INR 151.05 | -1.83% | INR 153.00 | INR 153.50 | INR 150.05 | 166.61K |
| 2026-08-13 | INR 153.87 | -1.11% | INR 155.59 | INR 156.98 | INR 153.00 | 64.85K |
| 2026-08-12 | INR 155.59 | -2.00% | INR 159.92 | INR 160.59 | INR 154.31 | 100.30K |
| 2026-08-11 | INR 158.76 | -3.95% | INR 162.00 | INR 164.69 | INR 158.10 | 245.29K |
| 2026-08-10 | INR 165.29 | +0.27% | INR 165.50 | INR 166.40 | INR 163.61 | 89.56K |
| 2026-08-07 | INR 164.85 | -1.65% | INR 167.62 | INR 168.29 | INR 164.05 | 85.67K |
| 2026-08-06 | INR 167.62 | +3.68% | INR 162.00 | INR 169.55 | INR 162.00 | 253.85K |
| 2026-08-05 | INR 161.67 | -0.74% | INR 163.00 | INR 165.00 | INR 160.80 | 82.03K |
| 2026-08-04 | INR 162.88 | -0.46% | INR 164.20 | INR 165.45 | INR 162.00 | 69.96K |
| 2026-08-03 | INR 163.63 | +1.60% | INR 161.90 | INR 164.54 | INR 161.32 | 99.60K |
| 2026-07-31 | INR 161.05 | -0.06% | INR 162.96 | INR 163.32 | INR 160.34 | 53.46K |
| 2026-07-30 | INR 161.15 | +0.04% | INR 162.10 | INR 162.99 | INR 159.00 | 69.16K |
| 2026-07-29 | INR 161.09 | -0.75% | INR 162.30 | INR 164.00 | INR 160.60 | 116.91K |
| 2026-07-28 | INR 162.30 | -1.04% | INR 163.20 | INR 164.51 | INR 162.00 | 53.90K |
| 2026-07-27 | INR 164.00 | +0.50% | INR 163.51 | INR 166.28 | INR 163.51 | 31.69K |
| 2026-07-24 | INR 163.19 | +0.36% | INR 161.20 | INR 164.48 | INR 160.40 | 57.24K |
| 2026-07-23 | INR 162.61 | -0.41% | INR 162.00 | INR 165.37 | INR 161.50 | 74.01K |
| 2026-07-22 | INR 163.28 | -0.82% | INR 163.60 | INR 164.97 | INR 162.50 | 80.90K |
| 2026-07-21 | INR 164.63 | -1.06% | INR 165.42 | INR 166.57 | INR 164.01 | 49.76K |
| 2026-07-20 | INR 166.39 | +0.76% | INR 165.00 | INR 167.00 | INR 162.80 | 62.12K |
| 2026-07-17 | INR 165.14 | -1.80% | INR 168.00 | INR 168.14 | INR 164.32 | 81.57K |
| 2026-07-16 | INR 168.17 | +0.12% | INR 167.24 | INR 170.59 | INR 167.24 | 66.81K |
| 2026-07-15 | INR 167.97 | -0.69% | INR 168.20 | INR 170.86 | INR 167.05 | 91.78K |
| 2026-07-14 | INR 169.13 | -1.68% | INR 170.11 | INR 171.00 | INR 167.77 | 95.84K |
| 2026-07-13 | INR 172.02 | +1.35% | INR 167.80 | INR 173.25 | INR 166.50 | 183.26K |
| 2026-07-10 | INR 169.73 | +2.51% | INR 165.19 | INR 173.70 | INR 165.19 | 424.31K |
| 2026-07-09 | INR 165.58 | +1.93% | INR 163.29 | INR 167.50 | INR 162.44 | 224.29K |
| 2026-07-08 | INR 162.44 | -3.93% | INR 167.00 | INR 168.49 | INR 161.01 | 239.35K |
| 2026-07-07 | INR 169.09 | -2.31% | INR 173.55 | INR 173.55 | INR 168.50 | 208.40K |
| 2026-07-06 | INR 173.09 | -1.39% | INR 176.95 | INR 177.59 | INR 171.00 | 245.59K |
| 2026-07-03 | INR 175.53 | +4.07% | INR 169.32 | INR 183.20 | INR 168.34 | 3.58M |
| 2026-07-02 | INR 168.67 | -0.30% | INR 169.18 | INR 170.07 | INR 167.41 | 84.99K |
| 2026-07-01 | INR 169.18 | +0.09% | INR 167.53 | INR 172.46 | INR 167.53 | 143.58K |
| 2026-06-30 | INR 169.02 | +0.26% | INR 168.95 | INR 171.00 | INR 168.00 | 123.28K |
| 2026-06-29 | INR 168.58 | +0.84% | INR 167.90 | INR 174.28 | INR 167.20 | 344.16K |
| 2026-06-26 | INR 167.18 | 0.00% | INR 167.18 | INR 167.18 | INR 167.18 | 0 |
| 2026-06-25 | INR 167.18 | -1.02% | INR 168.70 | INR 169.68 | INR 166.70 | 144.97K |
| 2026-06-24 | INR 168.90 | -0.97% | INR 172.29 | INR 174.83 | INR 167.35 | 656.90K |
| 2026-06-23 | INR 170.56 | +5.38% | INR 162.79 | INR 173.88 | INR 161.45 | 2.02M |
| 2026-06-22 | INR 161.85 | +0.68% | INR 162.69 | INR 164.00 | INR 160.81 | 144.96K |
| 2026-06-19 | INR 160.76 | +0.01% | INR 159.98 | INR 164.19 | INR 159.00 | 191.08K |
| 2026-06-18 | INR 160.74 | +2.57% | INR 157.50 | INR 161.59 | INR 156.60 | 207.27K |
| 2026-06-17 | INR 156.71 | +2.65% | INR 153.50 | INR 162.89 | INR 153.40 | 318.51K |
| 2026-06-16 | INR 152.67 | -0.48% | INR 154.80 | INR 155.41 | INR 151.50 | 79.97K |
| 2026-06-15 | INR 153.41 | +2.61% | INR 152.30 | INR 156.20 | INR 152.30 | 127.76K |
| 2026-06-12 | INR 149.51 | +3.40% | INR 144.70 | INR 150.20 | INR 144.70 | 39.49K |
| 2026-06-11 | INR 144.60 | -1.38% | INR 146.00 | INR 147.29 | INR 144.00 | 41.49K |
| 2026-06-10 | INR 146.62 | -2.15% | INR 150.34 | INR 151.53 | INR 146.10 | 49.36K |
| 2026-06-09 | INR 149.84 | +1.54% | INR 148.60 | INR 150.94 | INR 148.19 | 37.79K |
| 2026-06-08 | INR 147.57 | -3.48% | INR 152.00 | INR 152.62 | INR 146.40 | 62.86K |
| 2026-06-05 | INR 152.89 | +0.56% | INR 152.30 | INR 155.15 | INR 151.70 | 75.33K |
| 2026-06-04 | INR 152.04 | -1.73% | INR 154.00 | INR 156.09 | INR 151.30 | 139.48K |
| 2026-06-03 | INR 154.72 | -2.69% | INR 159.00 | INR 159.00 | INR 152.21 | 190.28K |
| 2026-06-02 | INR 158.99 | -0.16% | INR 158.44 | INR 159.50 | INR 155.62 | 85.60K |
| 2026-06-01 | INR 159.24 | +3.03% | INR 157.69 | INR 164.99 | INR 157.69 | 307.46K |
| 2026-05-29 | INR 154.55 | -0.44% | INR 156.47 | INR 159.30 | INR 153.00 | 208.93K |
| 2026-05-28 | INR 155.23 | 0.00% | INR 155.23 | INR 155.23 | INR 155.23 | 0 |