NSE - Delayed Quote
INR
Rupa & Company Limited (RUPA.NS)
122.14
+3.08
(+2.59%)
At close: 3:29:51 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
122.78
122.78
118.00
119.06
119.06
63,495
Oct 29, 2026
122.78
123.68
120.32
123.00
123.00
108,014
Oct 28, 2026
119.22
123.98
118.40
122.03
122.03
66,877
Oct 27, 2026
117.70
123.00
116.65
120.32
120.32
137,080
Oct 26, 2026
117.10
118.79
115.05
117.78
117.78
115,754
Oct 23, 2026
122.00
122.01
115.64
117.86
117.86
204,067
Oct 22, 2026
126.15
126.15
121.01
121.71
121.71
140,675
Oct 21, 2026
130.30
130.69
124.96
126.15
126.15
152,906
Oct 19, 2026
135.03
135.05
129.49
130.23
130.23
168,567
Oct 16, 2026
130.31
139.39
128.80
135.95
135.95
384,190
Oct 15, 2026
134.55
136.00
129.15
130.31
130.31
147,942
Oct 14, 2026
131.55
134.99
129.73
134.59
134.59
346,589
Oct 13, 2026
125.00
136.25
124.62
132.30
132.30
805,380
Oct 12, 2026
123.72
127.44
123.70
125.11
125.11
124,125
Oct 9, 2026
125.00
126.48
122.00
124.74
124.74
139,385
Oct 8, 2026
128.00
128.18
122.87
124.14
124.14
308,607
Oct 7, 2026
128.35
131.48
126.90
127.62
127.62
114,842
Oct 6, 2026
128.00
130.59
128.00
128.99
128.99
118,983
Oct 5, 2026
130.11
132.58
126.67
128.40
128.40
182,693
Oct 1, 2026
130.52
134.99
129.00
130.58
130.58
187,383
Sep 30, 2026
132.10
133.88
130.00
130.52
130.52
90,771
Sep 29, 2026
132.98
133.57
130.00
132.39
132.39
100,141
Sep 28, 2026
135.60
135.60
132.00
132.75
132.75
109,412
Sep 25, 2026
136.86
136.88
133.54
136.07
136.07
115,990
Sep 24, 2026
140.00
140.00
135.40
136.00
136.00
211,159
Sep 23, 2026
140.00
141.37
137.97
140.63
140.63
127,805
Sep 22, 2026
137.10
138.80
136.80
138.52
138.52
75,272
Sep 21, 2026
138.40
140.60
135.66
137.22
137.22
129,985
Sep 18, 2026
134.36
138.00
133.72
137.16
137.16
129,316
Sep 17, 2026
132.08
135.27
130.31
134.97
134.97
108,222
Sep 16, 2026
134.00
134.01
130.00
132.08
132.08
117,220
Sep 15, 2026
137.48
137.80
133.00
133.49
133.49
98,326
Sep 11, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
138.90
138.90
135.80
137.48
137.48
105,141
Sep 10, 2026
141.03
143.23
140.11
140.45
137.45
120,378
Sep 9, 2026
141.50
143.29
140.20
141.03
138.02
97,808
Sep 8, 2026
142.92
143.00
141.05
142.18
139.14
68,578
Sep 7, 2026
144.35
145.31
142.21
142.92
139.87
71,290
Sep 4, 2026
144.43
145.40
143.05
144.49
141.40
81,141
Sep 3, 2026
144.10
146.00
143.23
144.43
141.34
83,254
Sep 2, 2026
145.67
145.68
142.40
143.15
140.09
80,144
Sep 1, 2026
147.14
147.97
144.90
145.38
142.27
80,956
Aug 31, 2026
148.90
149.44
146.50
147.65
144.50
71,172
Aug 28, 2026
147.43
151.08
145.36
149.49
146.30
164,338
Aug 27, 2026
149.26
151.05
147.09
147.55
144.40
64,113
Aug 26, 2026
150.27
151.50
149.00
149.25
146.06
82,948
Aug 25, 2026
152.40
154.23
150.00
150.59
147.37
69,161
Aug 24, 2026
153.50
154.79
151.11
151.82
148.58
80,510
Aug 21, 2026
154.55
155.98
153.00
153.53
150.25
59,108
Aug 20, 2026
150.60
160.00
148.56
155.29
151.97
263,476
Aug 19, 2026
149.23
151.00
149.23
150.27
147.06
55,700
Aug 18, 2026
148.00
151.68
148.00
149.97
146.77
87,669
Aug 17, 2026
150.20
151.44
148.00
149.10
145.92
84,340
Aug 14, 2026
153.00
153.50
150.05
151.05
147.82
166,610
Aug 13, 2026
155.59
156.98
153.00
153.87
150.58
64,851
Aug 12, 2026
159.92
160.59
154.31
155.59
152.27
100,300
Aug 11, 2026
162.00
164.69
158.10
158.76
155.37
245,286
Aug 10, 2026
165.50
166.40
163.61
165.29
161.76
89,561
Aug 7, 2026
167.62
168.29
164.05
164.85
161.33
85,673
Aug 6, 2026
162.00
169.55
162.00
167.62
164.04
253,848
Aug 5, 2026
163.00
165.00
160.80
161.67
158.22
82,032
Aug 4, 2026
164.20
165.45
162.00
162.88
159.40
69,962
Aug 3, 2026
161.90
164.54
161.32
163.63
160.13
99,599
Jul 31, 2026
162.96
163.32
160.34
161.05
157.61
53,458
Jul 30, 2026
162.10
162.99
159.00
161.15
157.71
69,164
Jul 29, 2026
162.30
164.00
160.60
161.09
157.65
116,910
Jul 28, 2026
163.20
164.51
162.00
162.30
158.83
53,901
Jul 27, 2026
163.51
166.28
163.51
164.00
160.50
31,691
Jul 24, 2026
161.20
164.48
160.40
163.19
159.70
57,237
Jul 23, 2026
162.00
165.37
161.50
162.61
159.14
74,008
Jul 22, 2026
163.60
164.97
162.50
163.28
159.79
80,904
Jul 21, 2026
165.42
166.57
164.01
164.63
161.11
49,755
Jul 20, 2026
165.00
167.00
162.80
166.39
162.84
62,121
Jul 17, 2026
168.00
168.14
164.32
165.14
161.61
81,566
Jul 16, 2026
167.24
170.59
167.24
168.17
164.58
66,814
Jul 15, 2026
168.20
170.86
167.05
167.97
164.38
91,776
Jul 14, 2026
170.11
171.00
167.77
169.13
165.52
95,836
Jul 13, 2026
167.80
173.25
166.50
172.02
168.35
183,258
Jul 10, 2026
165.19
173.70
165.19
169.73
166.10
424,313
Jul 9, 2026
163.29
167.50
162.44
165.58
162.04
224,285
Jul 8, 2026
167.00
168.49
161.01
162.44
158.97
239,351
Jul 7, 2026
173.55
173.55
168.50
169.09
165.48
208,395
Jul 6, 2026
176.95
177.59
171.00
173.09
169.39
245,592
Jul 3, 2026
169.32
183.20
168.34
175.53
171.78
3,575,153
Jul 2, 2026
169.18
170.07
167.41
168.67
165.07
84,985
Jul 1, 2026
167.53
172.46
167.53
169.18
165.57
143,576
Jun 30, 2026
168.95
171.00
168.00
169.02
165.41
123,276
Jun 29, 2026
167.90
174.28
167.20
168.58
164.98
344,155
Jun 25, 2026
168.70
169.68
166.70
167.18
163.61
144,973
Jun 24, 2026
172.29
174.83
167.35
168.90
165.29
656,901
Jun 23, 2026
162.79
173.88
161.45
170.56
166.92
2,016,397
Jun 22, 2026
162.69
164.00
160.81
161.85
158.39
144,955
Jun 19, 2026
159.98
164.19
159.00
160.76
157.33
191,076
Jun 18, 2026
157.50
161.59
156.60
160.74
157.31
207,272
Jun 17, 2026
153.50
162.89
153.40
156.71
153.36
318,510
Jun 16, 2026
154.80
155.41
151.50
152.67
149.41
79,974
Jun 15, 2026
152.30
156.20
152.30
153.41
150.13
127,755
Jun 12, 2026
144.70
150.20
144.70
149.51
146.32
39,492
Jun 11, 2026
146.00
147.29
144.00
144.60
141.51
41,491
Jun 10, 2026
150.34
151.53
146.10
146.62
143.49
49,361
Jun 9, 2026
148.60
150.94
148.19
149.84
146.64
37,790
Jun 8, 2026
152.00
152.62
146.40
147.57
144.42
62,862
Jun 5, 2026
152.30
155.15
151.70
152.89
149.62
75,332
Jun 4, 2026
154.00
156.09
151.30
152.04
148.79
139,476
Jun 3, 2026
159.00
159.00
152.21
154.72
151.42
190,280
Jun 2, 2026
158.44
159.50
155.62
158.99
155.59
85,598
Jun 1, 2026
157.69
164.99
157.69
159.24
155.84
307,456
May 29, 2026
156.47
159.30
153.00
154.55
151.25
208,925
May 27, 2026
155.00
162.50
153.24
155.23
151.91
813,706
May 26, 2026
148.86
155.99
146.75
151.07
147.84
225,450
May 25, 2026
148.00
149.68
147.04
148.86
145.68
85,460
May 22, 2026
146.00
147.40
145.00
146.27
143.15
58,045
May 21, 2026
146.89
148.38
145.20
145.70
142.59
41,778
May 20, 2026
145.00
148.85
140.87
147.08
143.94
98,535
May 19, 2026
142.27
149.98
140.95
146.26
143.14
137,436
May 18, 2026
140.99
141.74
138.75
141.22
138.20
73,793
May 15, 2026
140.17
143.89
140.17
142.40
139.36
73,962
May 14, 2026
143.20
144.01
139.13
140.94
137.93
71,349
May 13, 2026
144.60
144.60
139.77
140.72
137.71
96,246
May 12, 2026
150.00
152.60
141.00
142.33
139.29
146,483
May 11, 2026
152.30
152.60
149.28
150.12
146.91
94,756
May 8, 2026
153.97
155.39
152.00
152.45
149.19
83,284
May 7, 2026
151.38
155.47
150.56
153.92
150.63
182,146
May 6, 2026
150.50
151.99
149.01
150.41
147.20
128,330
May 5, 2026
152.50
152.50
149.00
149.37
146.18
85,153
May 4, 2026
154.35
154.90
150.46
152.60
149.34
215,912
Apr 30, 2026
150.42
153.35
145.25
151.82
148.58
189,906
Apr 29, 2026
152.99
154.94
150.00
150.49
147.28
189,777
Apr 28, 2026
156.68
159.84
151.55
152.51
149.25
302,060
Apr 27, 2026
157.90
159.34
153.19
155.91
152.58
405,135
Apr 24, 2026
172.00
176.00
155.00
156.79
153.44
3,795,514
Apr 23, 2026
145.80
174.13
144.54
170.47
166.83
13,719,434
Apr 22, 2026
142.00
146.60
142.00
145.11
142.01
93,963
Apr 21, 2026
142.90
144.99
142.10
143.20
140.14
81,223
Apr 20, 2026
142.97
144.00
139.71
143.30
140.24
129,283
Apr 17, 2026
141.48
144.65
139.91
142.54
139.50
106,629
Apr 16, 2026
142.76
143.68
137.00
140.99
137.98
219,147
Apr 15, 2026
138.90
143.40
138.15
141.83
138.80
162,962
Apr 13, 2026
131.81
137.95
130.10
136.09
133.18
218,896
Apr 10, 2026
133.64
136.49
131.66
134.59
131.72
137,453
Apr 9, 2026
134.61
136.00
130.50
131.44
128.63
119,747
Apr 8, 2026
134.90
136.03
131.50
134.61
131.73
220,649
Apr 7, 2026
126.00
133.25
121.38
129.29
126.53
485,622
Apr 6, 2026
122.38
126.93
120.51
126.48
123.78
209,918
Apr 2, 2026
116.02
123.00
115.82
122.41
119.80
159,602
Apr 1, 2026
113.32
120.89
113.32
119.60
117.05
177,198
Mar 30, 2026
113.00
116.77
109.21
110.68
108.32
469,799
Mar 27, 2026
120.00
120.50
114.01
114.82
112.37
311,941
Mar 25, 2026
121.48
124.36
120.14
120.72
118.14
280,283
Mar 24, 2026
121.00
122.48
119.12
120.82
118.24
251,687
Mar 23, 2026
122.50
122.78
116.10
117.89
115.37
287,488
Mar 20, 2026
124.50
125.00
122.10
123.93
121.28
101,748
Mar 19, 2026
125.50
125.68
121.00
122.09
119.48
131,293
Mar 18, 2026
124.01
127.62
123.51
126.95
124.24
247,597
Mar 17, 2026
122.01
124.70
121.32
124.26
121.61
126,754
Mar 16, 2026
125.31
126.74
120.61
122.36
119.75
260,083
Mar 13, 2026
128.98
128.98
125.50
126.52
123.82
147,506
Mar 12, 2026
129.52
131.00
127.78
128.99
126.23
194,996
Mar 11, 2026
131.84
133.69
129.80
130.17
127.39
163,885
Mar 10, 2026
131.48
134.50
129.13
131.84
129.02
206,814
Mar 9, 2026
131.38
132.38
129.51
130.36
127.58
139,049
Mar 6, 2026
135.50
137.73
133.85
134.37
131.50
85,342
Mar 5, 2026
137.01
139.08
136.54
137.59
134.65
60,956
Mar 4, 2026
132.00
138.42
131.00
137.61
134.67
129,167
Mar 2, 2026
136.50
137.84
133.44
134.52
131.65
98,108
Feb 27, 2026
140.44
140.80
138.15
138.43
135.47
94,211
Feb 26, 2026
138.16
141.48
138.16
140.44
137.44
79,180
Feb 25, 2026
140.20
141.79
138.00
138.16
135.21
103,659
Feb 24, 2026
140.40
142.60
139.58
140.70
137.69
83,793
Feb 23, 2026
143.13
144.89
141.10
142.10
139.06
70,235
Feb 20, 2026
143.50
144.47
142.02
143.13
140.07
52,513
Feb 19, 2026
146.69
146.69
143.12
143.46
140.40
56,810
Feb 18, 2026
145.10
146.78
144.90
146.21
143.09
51,392
Feb 17, 2026
141.00
147.06
140.12
146.66
143.53
131,617
Feb 16, 2026
144.42
146.49
141.00
141.89
138.86
158,805
Feb 13, 2026
146.00
147.48
142.91
146.32
143.19
207,122
Feb 12, 2026
149.00
149.60
146.70
147.68
144.53
134,962
Feb 11, 2026
152.75
153.00
149.60
150.35
147.14
90,922
Feb 10, 2026
151.50
154.25
150.60
152.59
149.33
194,229
Feb 9, 2026
147.98
152.44
147.98
151.77
148.53
191,188
Feb 6, 2026
150.65
150.84
146.50
147.23
144.09
112,736
Feb 5, 2026
153.88
154.40
150.00
150.69
147.47
87,206
Feb 4, 2026
152.42
153.84
151.80
153.17
149.90
92,355
Feb 3, 2026
157.00
157.00
151.55
152.57
149.31
254,960
Feb 2, 2026
148.59
151.59
146.00
146.89
143.75
89,360
Jan 30, 2026
148.00
150.25
147.51
149.88
146.68
83,943
Jan 29, 2026
150.05
150.89
147.90
149.62
146.42
41,089
Jan 28, 2026
147.00
151.42
146.99
150.81
147.59
78,586
Jan 27, 2026
150.67
150.99
147.00
147.98
144.82
103,710
Jan 23, 2026
153.06
153.19
150.00
150.41
147.20
46,523
Jan 22, 2026
153.36
154.96
151.51
153.06
149.79
52,206
Jan 21, 2026
151.00
153.91
150.00
152.74
149.48
92,240
Jan 20, 2026
155.05
155.77
152.00
152.74
149.48
83,701
Jan 19, 2026
157.00
157.43
155.00
155.77
152.44
56,324
Jan 16, 2026
159.77
159.77
157.40
158.04
154.66
44,886
Jan 14, 2026
158.00
159.48
157.25
159.07
155.67
64,758
Jan 13, 2026
160.56
161.50
158.10
158.72
155.33
41,393
Jan 12, 2026
161.63
161.85
158.30
160.56
157.13
82,546
Jan 9, 2026
165.37
165.85
160.55
161.62
158.17
169,330
Jan 8, 2026
166.90
171.93
165.00
165.37
161.84
188,277
Jan 7, 2026
163.00
173.12
163.00
166.18
162.63
447,298
Jan 6, 2026
162.00
163.00
159.91
162.15
158.69
163,734
Jan 5, 2026
161.43
162.13
159.00
160.32
156.90
66,759
Jan 2, 2026
160.42
162.00
159.51
161.68
158.23
78,693
Jan 1, 2026
160.36
162.00
159.40
160.97
157.53
57,377
Dec 31, 2025
158.00
160.47
158.00
159.91
156.49
44,902
Dec 30, 2025
159.00
159.65
156.60
157.71
154.34
80,440
Dec 29, 2025
161.79
162.10
157.35
158.89
155.50
122,783
Dec 26, 2025
162.00
162.98
161.00
161.63
158.18
73,332
Dec 24, 2025
163.64
164.58
162.00
162.28
158.81
74,857
Dec 23, 2025
163.10
164.70
162.55
164.19
160.68
101,857
Dec 22, 2025
162.94
163.55
161.53
162.99
159.51
65,165
Dec 19, 2025
160.60
163.00
160.13
162.13
158.67
41,449
Dec 18, 2025
161.75
161.97
158.77
160.64
157.21
56,201
Dec 17, 2025
161.00
163.01
160.68
161.78
158.32
120,754
Dec 16, 2025
162.87
164.32
161.00
162.56
159.09
75,638
Dec 15, 2025
162.75
164.67
161.34
162.87
159.39
51,704
Dec 12, 2025
165.48
165.48
161.00
162.75
159.27
136,898
Dec 11, 2025
161.98
164.70
158.61
161.93
158.47
80,448
Dec 10, 2025
162.00
163.98
160.00
160.74
157.31
117,079
Dec 9, 2025
162.10
164.00
159.50
162.41
158.94
159,021
Dec 8, 2025
168.00
168.00
161.11
162.56
159.09
133,902
Dec 5, 2025
169.10
171.40
166.51
167.34
163.77
70,156
Dec 4, 2025
169.58
170.39
167.55
169.25
165.63
99,586
Dec 3, 2025
172.78
172.78
168.37
169.41
165.79
67,999
Dec 2, 2025
174.74
174.75
171.00
171.88
168.21
47,189
Dec 1, 2025
175.33
176.56
173.00
173.48
169.77
62,728
Nov 28, 2025
176.39
176.39
174.00
175.33
171.58
55,626
Nov 27, 2025
174.10
176.75
174.10
176.29
172.52
63,016
Nov 26, 2025
173.24
175.01
172.00
174.21
170.49
62,912
Nov 25, 2025
173.55
174.25
171.92
173.12
169.42
55,869
Nov 24, 2025
179.82
179.99
170.01
171.60
167.93
143,980
Nov 21, 2025
177.99
180.70
176.24
178.95
175.13
160,046
Nov 20, 2025
189.00
190.60
173.55
177.42
173.63
1,144,073
Nov 19, 2025
193.31
193.31
187.10
188.87
184.84
118,769
Nov 18, 2025
193.93
195.70
192.34
193.31
189.18
51,283
Nov 17, 2025
196.88
196.89
191.68
193.30
189.17
90,962
Nov 14, 2025
200.50
201.00
196.22
197.69
193.47
83,815
Nov 13, 2025
200.90
206.00
195.00
196.45
192.25
211,505
Nov 12, 2025
201.60
202.20
197.50
199.20
194.95
77,104
Nov 11, 2025
189.30
202.98
189.00
200.25
195.97
337,784
Nov 10, 2025
193.00
193.12
189.30
189.95
185.89
41,773
Nov 7, 2025
192.00
193.99
188.76
192.68
188.56
77,916
Nov 6, 2025
192.97
192.97
189.00
191.09
187.01
72,886
Nov 4, 2025
192.75
194.00
191.46
192.30
188.19
59,317
Nov 3, 2025
196.17
196.65
191.76
192.88
188.76
93,996
