Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,571.79 +4.60 (+0.08%) Dow
39,533.91 +158.04 (+0.40%) Nasdaq
18,360.87 +8.11 (+0.04%) Bitcoin USD
55,240.58 -1,594.27 (-2.81%) CMC Crypto 200
1,218.06 +51.94 (+4.45%)
Rupa & Company Limited (RUPA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 282.95 | 291.75 | 282.95 | 286.20 | 286.20 | 34,427 |
| 05 Jul 2024 | 283.50 | 286.85 | 280.35 | 284.00 | 284.00 | 25,214 |
| 04 Jul 2024 | 289.15 | 290.15 | 283.50 | 284.70 | 284.70 | 9,815 |
| 03 Jul 2024 | 286.90 | 290.90 | 282.45 | 286.20 | 286.20 | 28,456 |
| 02 Jul 2024 | 288.80 | 288.80 | 279.55 | 282.50 | 282.50 | 14,202 |
| 01 Jul 2024 | 284.00 | 286.75 | 280.50 | 284.25 | 284.25 | 12,089 |
| 28 Jun 2024 | 276.25 | 283.55 | 276.25 | 278.95 | 278.95 | 11,204 |
| 27 Jun 2024 | 290.00 | 291.25 | 279.40 | 281.25 | 281.25 | 34,556 |
| 26 Jun 2024 | 283.00 | 294.30 | 283.00 | 287.90 | 287.90 | 46,422 |
| 25 Jun 2024 | 282.80 | 287.15 | 278.25 | 279.10 | 279.10 | 24,575 |
| 24 Jun 2024 | 276.85 | 283.00 | 276.85 | 280.35 | 280.35 | 55,742 |
| 21 Jun 2024 | 283.20 | 286.00 | 278.10 | 279.60 | 279.60 | 47,954 |
| 20 Jun 2024 | 273.95 | 290.00 | 269.00 | 283.15 | 283.15 | 124,279 |
| 19 Jun 2024 | 271.95 | 271.95 | 262.25 | 262.50 | 262.50 | 11,062 |
| 18 Jun 2024 | 270.85 | 274.40 | 265.85 | 267.00 | 267.00 | 9,425 |
| 14 Jun 2024 | 267.75 | 274.95 | 264.75 | 270.75 | 270.75 | 55,049 |
| 13 Jun 2024 | 261.35 | 271.90 | 260.00 | 267.60 | 267.60 | 54,723 |
| 12 Jun 2024 | 263.10 | 264.65 | 259.95 | 261.55 | 261.55 | 7,286 |
| 11 Jun 2024 | 264.00 | 264.00 | 257.10 | 257.90 | 257.90 | 12,795 |
| 10 Jun 2024 | 250.90 | 261.55 | 250.90 | 260.40 | 260.40 | 32,660 |
| 07 Jun 2024 | 248.00 | 251.70 | 245.40 | 250.05 | 250.05 | 11,243 |
| 06 Jun 2024 | 245.00 | 250.00 | 244.55 | 245.20 | 245.20 | 5,156 |
| 05 Jun 2024 | 242.20 | 243.00 | 233.50 | 241.70 | 241.70 | 11,187 |
| 04 Jun 2024 | 246.35 | 246.35 | 226.55 | 233.95 | 233.95 | 63,422 |
| 03 Jun 2024 | 253.10 | 253.10 | 245.90 | 246.40 | 246.40 | 27,680 |
| 31 May 2024 | 245.00 | 251.25 | 245.00 | 245.95 | 245.95 | 15,721 |
| 30 May 2024 | 248.65 | 249.00 | 242.90 | 244.20 | 244.20 | 47,112 |
| 29 May 2024 | 248.00 | 251.85 | 247.60 | 249.70 | 249.70 | 5,601 |
| 28 May 2024 | 251.05 | 255.05 | 247.80 | 248.20 | 248.20 | 41,416 |
| 27 May 2024 | 259.00 | 259.90 | 252.00 | 252.70 | 252.70 | 32,077 |
| 24 May 2024 | 267.95 | 267.95 | 258.60 | 260.15 | 260.15 | 72,396 |
| 23 May 2024 | 271.00 | 271.00 | 263.00 | 265.15 | 265.15 | 38,850 |
| 22 May 2024 | 266.95 | 270.30 | 265.90 | 267.65 | 267.65 | 22,855 |
| 21 May 2024 | 262.15 | 267.00 | 261.00 | 262.05 | 262.05 | 4,452 |
| 17 May 2024 | 262.00 | 265.70 | 257.40 | 263.15 | 263.15 | 23,251 |
| 16 May 2024 | 261.20 | 261.20 | 255.60 | 256.50 | 256.50 | 7,256 |
| 15 May 2024 | 261.55 | 262.05 | 258.75 | 259.25 | 259.25 | 3,937 |
| 14 May 2024 | 258.65 | 261.45 | 256.00 | 260.05 | 260.05 | 5,496 |
| 13 May 2024 | 250.05 | 261.05 | 250.05 | 257.30 | 257.30 | 11,969 |
| 10 May 2024 | 251.05 | 258.00 | 251.05 | 255.35 | 255.35 | 18,889 |
| 09 May 2024 | 260.45 | 261.00 | 254.00 | 255.45 | 255.45 | 17,990 |
| 08 May 2024 | 255.80 | 262.70 | 255.80 | 260.70 | 260.70 | 7,747 |
| 07 May 2024 | 266.40 | 266.40 | 256.60 | 258.70 | 258.70 | 33,401 |
| 06 May 2024 | 270.05 | 270.35 | 264.25 | 264.80 | 264.80 | 9,841 |
| 03 May 2024 | 270.05 | 271.55 | 265.55 | 270.70 | 270.70 | 4,942 |
| 02 May 2024 | 273.40 | 275.50 | 268.00 | 268.65 | 268.65 | 17,532 |
| 30 Apr 2024 | 272.00 | 279.95 | 271.00 | 273.15 | 273.15 | 27,456 |
| 29 Apr 2024 | 273.95 | 274.00 | 270.10 | 270.80 | 270.80 | 3,980 |
| 26 Apr 2024 | 269.95 | 279.00 | 269.00 | 271.25 | 271.25 | 36,517 |
| 25 Apr 2024 | 271.05 | 272.60 | 267.15 | 268.40 | 268.40 | 6,453 |
| 24 Apr 2024 | 278.05 | 278.05 | 270.85 | 271.05 | 271.05 | 11,307 |
| 23 Apr 2024 | 263.95 | 278.45 | 260.90 | 274.30 | 274.30 | 89,206 |
| 22 Apr 2024 | 261.25 | 265.00 | 260.95 | 262.00 | 262.00 | 4,170 |
| 19 Apr 2024 | 258.05 | 263.35 | 257.00 | 261.25 | 261.25 | 12,112 |
| 18 Apr 2024 | 262.90 | 269.60 | 260.60 | 261.60 | 261.60 | 10,869 |
| 16 Apr 2024 | 255.10 | 259.75 | 252.20 | 259.20 | 259.20 | 31,917 |
| 15 Apr 2024 | 251.05 | 259.55 | 251.05 | 256.00 | 256.00 | 15,021 |
| 12 Apr 2024 | 264.70 | 264.70 | 257.05 | 260.20 | 260.20 | 7,923 |
| 10 Apr 2024 | 256.00 | 262.75 | 255.30 | 261.25 | 261.25 | 20,651 |
| 09 Apr 2024 | 258.85 | 258.90 | 253.55 | 254.75 | 254.75 | 12,035 |
| 08 Apr 2024 | 258.00 | 262.85 | 255.50 | 257.25 | 257.25 | 17,598 |
| 05 Apr 2024 | 267.55 | 267.55 | 259.65 | 260.95 | 260.95 | 4,477 |
| 04 Apr 2024 | 264.65 | 267.60 | 258.85 | 262.95 | 262.95 | 31,304 |
| 03 Apr 2024 | 254.45 | 263.00 | 249.80 | 261.45 | 261.45 | 20,285 |
| 02 Apr 2024 | 247.95 | 251.50 | 246.70 | 250.65 | 250.65 | 12,987 |
| 01 Apr 2024 | 241.85 | 248.00 | 240.75 | 247.30 | 247.30 | 7,733 |
| 28 Mar 2024 | 245.00 | 247.95 | 234.00 | 238.40 | 238.40 | 80,369 |
| 27 Mar 2024 | 239.10 | 244.65 | 238.25 | 243.25 | 243.25 | 33,744 |
| 26 Mar 2024 | 241.70 | 246.25 | 237.60 | 239.15 | 239.15 | 45,402 |
| 22 Mar 2024 | 243.10 | 248.50 | 243.10 | 244.80 | 244.80 | 20,992 |
| 21 Mar 2024 | 243.75 | 249.95 | 241.00 | 243.10 | 243.10 | 52,605 |
| 20 Mar 2024 | 245.55 | 248.60 | 240.95 | 242.50 | 242.50 | 23,162 |
| 19 Mar 2024 | 252.20 | 254.60 | 245.00 | 246.30 | 246.30 | 3,170 |
| 18 Mar 2024 | 254.35 | 254.35 | 246.85 | 251.40 | 251.40 | 6,921 |
| 15 Mar 2024 | 239.65 | 248.40 | 239.65 | 244.40 | 244.40 | 35,526 |
| 14 Mar 2024 | 239.05 | 248.95 | 238.10 | 245.70 | 245.70 | 27,491 |
| 13 Mar 2024 | 258.05 | 258.70 | 238.00 | 240.85 | 240.85 | 12,606 |
| 12 Mar 2024 | 262.95 | 262.95 | 254.00 | 256.00 | 256.00 | 11,627 |
| 11 Mar 2024 | 267.00 | 267.50 | 260.00 | 260.45 | 260.45 | 3,769 |
| 07 Mar 2024 | 265.00 | 275.50 | 265.00 | 267.00 | 267.00 | 9,107 |
| 06 Mar 2024 | 268.50 | 275.00 | 260.55 | 268.95 | 268.95 | 32,402 |
| 05 Mar 2024 | 266.15 | 273.00 | 266.15 | 268.60 | 268.60 | 13,906 |
| 04 Mar 2024 | 270.55 | 277.70 | 269.45 | 270.10 | 270.10 | 20,448 |
| 01 Mar 2024 | 275.40 | 278.50 | 273.45 | 274.65 | 274.65 | 7,929 |
| 29 Feb 2024 | 268.55 | 275.45 | 268.55 | 273.25 | 273.25 | 12,080 |
| 28 Feb 2024 | 282.00 | 286.20 | 272.75 | 275.95 | 275.95 | 11,533 |
| 27 Feb 2024 | 277.65 | 287.50 | 276.70 | 280.75 | 280.75 | 27,568 |
| 26 Feb 2024 | 272.70 | 280.35 | 272.70 | 276.55 | 276.55 | 8,735 |
| 23 Feb 2024 | 285.00 | 286.60 | 277.30 | 277.80 | 277.80 | 21,523 |
| 22 Feb 2024 | 281.00 | 285.70 | 279.95 | 284.75 | 284.75 | 9,979 |
| 21 Feb 2024 | 286.45 | 288.80 | 281.45 | 282.50 | 282.50 | 16,772 |
| 20 Feb 2024 | 290.30 | 298.00 | 281.25 | 284.20 | 284.20 | 69,790 |
| 19 Feb 2024 | 284.35 | 304.20 | 284.35 | 288.90 | 288.90 | 94,391 |
| 16 Feb 2024 | 273.85 | 287.45 | 273.00 | 282.65 | 282.65 | 32,744 |
| 15 Feb 2024 | 272.35 | 276.60 | 270.35 | 271.90 | 271.90 | 9,004 |
| 14 Feb 2024 | 269.20 | 272.40 | 266.30 | 270.10 | 270.10 | 21,955 |
| 13 Feb 2024 | 273.90 | 273.90 | 266.10 | 269.55 | 269.55 | 12,844 |
| 12 Feb 2024 | 291.45 | 293.70 | 270.10 | 271.85 | 271.85 | 40,315 |
| 09 Feb 2024 | 297.55 | 303.90 | 281.45 | 286.70 | 286.70 | 47,415 |
| 08 Feb 2024 | 287.95 | 298.85 | 282.30 | 295.50 | 295.50 | 145,820 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.