Rupa and Company share price		* Reload page for latest data.	Stock Listed on :	07-12-11	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Rupa and Company		MCap (aprox) 1114 Crores	Symbol : RUPA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.5%	-6.5%	-14.4%	-21.5%	-28.0%	-28.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	138.43	-2.01	94.21k	-1.4%
26-02-26	Thu	140.44	2.28	79.18k	1.7%	Data Update : 8 PM
25-02-26	Wed	138.16	-2.54	103.66k	-1.8%	27-02-26 : 138.43
24-02-26	Tue	140.7	-1.4	83.79k	-1.0%
23-02-26	Mon	142.1	-1.03	70.24k	-0.7%	Compared to  :  19-02-26 143.46
20-02-26	Fri	143.13	-0.33	52.51k	-0.2%
19-02-26	Thu	143.46	-2.75	56.81k	-1.9%	7 Days %
18-02-26	Wed	146.21	-0.45	51.39k	-0.3%	-3.5%
17-02-26	Tue	146.66	4.77	131.62k	3.4%
16-02-26	Mon	141.89	-4.43	158.81k	-3.0%	Compared to  :  27-01-26 147.98
13-02-26	Fri	146.32	-1.36	207.12k	-0.9%
12-02-26	Thu	147.68	-2.67	134.96k	-1.8%	1 Month %
11-02-26	Wed	150.35	-2.24	90.92k	-1.5%	-6.5%
10-02-26	Tue	152.59	0.82	194.23k	0.5%	.
09-02-26	Mon	151.77	4.54	191.19k	3.1%	Compared to  :  26-12-25 161.63
06-02-26	Fri	147.23	-3.46	112.74k	-2.3%
05-02-26	Thu	150.69	-2.48	87.21k	-1.6%	2 Months %
04-02-26	Wed	153.17	0.6	92.36k	0.4%	-14.4%
03-02-26	Tue	152.57	5.68	254.96k	3.9%
02-02-26	Mon	146.89	-1.7	89.36k	-1.1%	Compared to  :  27-11-25 176.29
01-02-26	Sun	148.59	-1.29	69.62k	-0.9%
30-01-26	Fri	149.88	0.26	83.94k	0.2%	3 Months %
29-01-26	Thu	149.62	-1.19	41.09k	-0.8%	-21.5%
28-01-26	Wed	150.81	2.83	78.59k	1.9%
27-01-26	Tue	147.98	-2.43	103.71k	-1.6%	Compared to  :  26-08-25 192.36
23-01-26	Fri	150.41	-2.65	46.52k	-1.7%
22-01-26	Thu	153.06	0.32	52.21k	0.2%	6 Months %
21-01-26	Wed	152.74	0	92.24k	0.0%	-28.0%
20-01-26	Tue	152.74	-3.03	83.7k	-1.9%
19-01-26	Mon	155.77	-2.27	56.32k	-1.4%	Compared to  :  27-02-25 194.19
16-01-26	Fri	158.04	-1.03	44.89k	-0.6%
14-01-26	Wed	159.07	0.35	64.76k	0.2%	1 year %
13-01-26	Tue	158.72	-1.84	41.39k	-1.1%	-28.7%
12-01-26	Mon	160.56	-1.06	82.55k	-0.7%
09-01-26	Fri	161.62	-3.75	169.33k	-2.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	165.37	-0.81	188.28k	-0.5%
07-01-26	Wed	166.18	4.03	447.3k	2.5%
06-01-26	Tue	162.15	1.83	163.73k	1.1%
05-01-26	Mon	160.32	-1.36	66.76k	-0.8%
02-01-26	Fri	161.68	0.71	78.69k	0.4%
01-01-26	Thu	160.97	1.06	57.38k	0.7%
31-12-25	Wed	159.91	2.2	44.9k	1.4%
30-12-25	Tue	157.71	-1.18	80.44k	-0.7%
29-12-25	Mon	158.89	-2.74	122.78k	-1.7%
26-12-25	Fri	161.63	-0.65	73.33k	-0.4%
24-12-25	Wed	162.28	-1.91	74.86k	-1.2%
23-12-25	Tue	164.19	1.2	101.86k	0.7%
22-12-25	Mon	162.99	0.86	65.17k	0.5%
19-12-25	Fri	162.13	1.49	41.45k	0.9%
18-12-25	Thu	160.64	-1.14	56.2k	-0.7%
17-12-25	Wed	161.78	-0.78	120.75k	-0.5%
16-12-25	Tue	162.56	-0.31	75.64k	-0.2%
15-12-25	Mon	162.87	0.12	51.7k	0.1%
12-12-25	Fri	162.75	0.82	136.9k	0.5%
11-12-25	Thu	161.93	1.19	80.45k	0.7%
10-12-25	Wed	160.74	-1.67	117.08k	-1.0%
09-12-25	Tue	162.41	-0.15	159.02k	-0.1%
08-12-25	Mon	162.56	-4.78	133.9k	-2.9%
05-12-25	Fri	167.34	-1.91	70.16k	-1.1%
04-12-25	Thu	169.25	-0.16	99.59k	-0.1%
03-12-25	Wed	169.41	-2.47	68k	-1.4%
02-12-25	Tue	171.88	-1.6	47.19k	-0.9%
01-12-25	Mon	173.48	-1.85	62.73k	-1.1%
28-11-25	Fri	175.33	-0.96	55.63k	-0.5%
27-11-25	Thu	176.29	2.08	63.02k	1.2%
26-11-25	Wed	174.21	1.09	62.91k	0.6%
25-11-25	Tue	173.12	1.52	55.87k	0.9%
24-11-25	Mon	171.6	-7.35	143.98k	-4.1%
21-11-25	Fri	178.95	1.53	160.05k	0.9%
20-11-25	Thu	177.42	-11.45	1.14m	-6.1%
19-11-25	Wed	188.87	-4.44	118.77k	-2.3%
18-11-25	Tue	193.31	0.01	51.28k	0.0%
17-11-25	Mon	193.3	-4.39	90.96k	-2.2%
14-11-25	Fri	197.69	1.24	83.82k	0.6%
13-11-25	Thu	196.45	-2.75	211.51k	-1.4%
12-11-25	Wed	199.2	-1.05	77.1k	-0.5%
11-11-25	Tue	200.25	10.3	337.78k	5.4%
10-11-25	Mon	189.95	-2.73	41.77k	-1.4%
07-11-25	Fri	192.68	1.59	77.92k	0.8%
06-11-25	Thu	191.09	-1.21	72.89k	-0.6%
04-11-25	Tue	192.88	-3.29	94k	-1.7%
03-11-25	Mon	192.3	-0.58	59.32k	-0.3%
31-10-25	Fri	196.17	0.6	48.95k	0.3%
30-10-25	Thu	195.57	-0.27	71.93k	-0.1%
29-10-25	Wed	195.84	-0.02	56.38k	0.0%
28-10-25	Tue	195.86	-0.31	55.48k	-0.2%
27-10-25	Mon	196.17	-0.01	44.14k	0.0%
24-10-25	Fri	196.18	-0.74	65.45k	-0.4%
23-10-25	Thu	196.92	1.08	62.97k	0.6%
21-10-25	Tue	195.84	0.57	22.95k	0.3%
20-10-25	Mon	195.27	-0.7	44.4k	-0.4%
17-10-25	Fri	197.76	0.58	47.12k	0.3%
16-10-25	Thu	195.97	-1.79	86.32k	-0.9%
15-10-25	Wed	197.18	-1.55	41.82k	-0.8%
14-10-25	Tue	198.73	0.73	58.17k	0.4%
13-10-25	Mon	198	-1.45	39.8k	-0.7%
10-10-25	Fri	199.45	-1.94	50.6k	-1.0%
09-10-25	Thu	201.39	2.4	47.58k	1.2%
08-10-25	Wed	198.99	-1.39	59.47k	-0.7%
07-10-25	Tue	200.38	-4.15	103.24k	-2.0%
06-10-25	Mon	204.53	-3.18	52.93k	-1.5%
03-10-25	Fri	207.71	2.37	113.92k	1.2%
01-10-25	Wed	205.34	-0.79	55.62k	-0.4%
30-09-25	Tue	206.13	6.16	271.75k	3.1%
29-09-25	Mon	199.97	0.92	67.67k	0.5%
26-09-25	Fri	199.05	-1.1	118.64k	-0.5%
25-09-25	Thu	200.15	-6.2	78.98k	-3.0%
24-09-25	Wed	206.35	3.32	110.25k	1.6%
23-09-25	Tue	203.03	-0.48	65.51k	-0.2%
22-09-25	Mon	209.52	2	174.45k	1.0%
19-09-25	Fri	203.51	-6.01	87.43k	-2.9%
18-09-25	Thu	207.52	0.56	81.3k	0.3%
17-09-25	Wed	206.96	1.94	165.38k	0.9%
16-09-25	Tue	205.02	3.41	129.86k	1.7%
15-09-25	Mon	201.61	-2.17	75.52k	-1.1%
12-09-25	Fri	203.78	-2.22	65.93k	-1.1%
11-09-25	Thu	206	0.31	74.99k	0.2%
10-09-25	Wed	205.69	2.16	115.14k	1.1%
09-09-25	Tue	203.53	-4.62	132.56k	-2.2%
08-09-25	Mon	208.15	11.02	590.64k	5.6%
05-09-25	Fri	197.13	2.77	143.35k	1.4%
04-09-25	Thu	195.83	2.86	84.11k	1.5%
03-09-25	Wed	194.36	-1.47	68.56k	-0.8%
02-09-25	Tue	192.97	2.96	98.85k	1.6%
01-09-25	Mon	190.01	0.97	53.98k	0.5%
29-08-25	Fri	189.04	-0.25	60.25k	-0.1%
28-08-25	Thu	189.29	-3.07	183.37k	-1.6%
26-08-25	Tue	192.36	-5.81	96.89k	-2.9%
25-08-25	Mon	198.17	-0.69	119.58k	-0.3%
22-08-25	Fri	198.86	-0.65	90.4k	-0.3%
21-08-25	Thu	199.51	0.22	129.31k	0.1%
20-08-25	Wed	199.29	-0.14	77.47k	-0.1%
19-08-25	Tue	199.43	2.86	274.03k	1.5%
18-08-25	Mon	196.57	3.68	122.32k	1.9%
14-08-25	Thu	192.89	-1.56	100.99k	-0.8%
13-08-25	Wed	194.45	-18.89	571.41k	-8.9%
12-08-25	Tue	213.34	11.4	335.81k	5.6%
11-08-25	Mon	201.94	-1.65	99.23k	-0.8%
08-08-25	Fri	203.59	-1.8	65.53k	-0.9%
07-08-25	Thu	205.39	1.38	154.95k	0.7%
06-08-25	Wed	204.01	-2.7	122.56k	-1.3%
05-08-25	Tue	206.71	-0.64	86.87k	-0.3%
04-08-25	Mon	207.35	-2.9	130.97k	-1.4%
01-08-25	Fri	210.25	-2.35	109.17k	-1.1%
31-07-25	Thu	216.24	-0.36	51.81k	-0.2%
30-07-25	Wed	212.6	-3.64	130.93k	-1.7%
29-07-25	Tue	216.6	3.23	86.23k	1.5%
28-07-25	Mon	213.37	-1.25	179.13k	-0.6%
25-07-25	Fri	214.62	-3.35	113.51k	-1.5%
24-07-25	Thu	217.97	-1.73	151.02k	-0.8%
23-07-25	Wed	219.7	3.48	598.95k	1.6%
22-07-25	Tue	216.22	-3.12	92.29k	-1.4%
21-07-25	Mon	219.34	-0.79	109.31k	-0.4%
18-07-25	Fri	220.13	-1.01	182.53k	-0.5%
17-07-25	Thu	221.14	-6.87	268.35k	-3.0%
16-07-25	Wed	228.01	-1.71	396.99k	-0.7%
15-07-25	Tue	229.72	15.25	1.42m	7.1%
14-07-25	Mon	214.47	-0.06	231.38k	0.0%
11-07-25	Fri	214.53	-1.03	110.25k	-0.5%
10-07-25	Thu	215.56	-0.77	170.14k	-0.4%
09-07-25	Wed	216.33	0.14	162.06k	0.1%
08-07-25	Tue	216.19	-1.64	260.07k	-0.8%
07-07-25	Mon	217.83	-0.08	358.56k	0.0%
04-07-25	Fri	217.91	-0.26	91.06k	-0.1%
03-07-25	Thu	218.17	1.74	81.87k	0.8%
02-07-25	Wed	216.43	-1.93	75.04k	-0.9%
01-07-25	Tue	218.36	-2.39	86.94k	-1.1%
30-06-25	Mon	220.75	5.21	160.28k	2.4%
27-06-25	Fri	215.54	-0.87	92.5k	-0.4%
26-06-25	Thu	216.41	0.22	96.85k	0.1%
25-06-25	Wed	216.19	8.47	156.58k	4.1%
24-06-25	Tue	207.72	2.17	102.08k	1.1%
23-06-25	Mon	205.55	0.35	65.28k	0.2%
20-06-25	Fri	205.2	-0.3	62.2k	-0.1%
19-06-25	Thu	205.5	-5.14	109.58k	-2.4%
18-06-25	Wed	210.64	0.77	77.19k	0.4%
17-06-25	Tue	209.87	-4	98.34k	-1.9%
16-06-25	Mon	213.87	2.46	91.81k	1.2%
13-06-25	Fri	211.41	-5.1	97.8k	-2.4%
12-06-25	Thu	216.51	-3.3	106.05k	-1.5%
11-06-25	Wed	219.81	2.06	331.92k	0.9%
10-06-25	Tue	217.75	5.1	192.11k	2.4%
09-06-25	Mon	212.65	3.63	162.74k	1.7%
06-06-25	Fri	210.06	0.92	72.53k	0.4%
05-06-25	Thu	209.02	-1.04	90.05k	-0.5%
04-06-25	Wed	209.14	0.73	135.38k	0.4%
03-06-25	Tue	208.41	-3.85	83.76k	-1.8%
02-06-25	Mon	212.26	-0.16	62.72k	-0.1%
30-05-25	Fri	212.42	-2.64	64.84k	-1.2%
29-05-25	Thu	215.06	-1.94	70.04k	-0.9%
28-05-25	Wed	217	5.59	138.91k	2.6%
27-05-25	Tue	213.4	-4.93	107.03k	-2.3%
26-05-25	Mon	211.41	-1.99	70.73k	-0.9%
23-05-25	Fri	218.33	-0.38	182.07k	-0.2%
22-05-25	Thu	218.71	7.02	697.22k	3.3%
21-05-25	Wed	211.69	3.92	177.82k	1.9%
20-05-25	Tue	207.77	-3.69	99.47k	-1.7%
19-05-25	Mon	211.46	1.55	206.71k	0.7%
16-05-25	Fri	209.91	6.95	342.63k	3.4%
15-05-25	Thu	202.96	1.03	116.32k	0.5%
14-05-25	Wed	198.37	3.49	107.63k	1.8%
13-05-25	Tue	201.93	3.56	90.85k	1.8%
12-05-25	Mon	194.88	8.82	99.1k	4.7%
09-05-25	Fri	186.06	1.37	162.1k	0.7%
08-05-25	Thu	189.79	-3.73	96.94k	-2.0%
07-05-25	Wed	188.42	0.15	113.56k	0.1%
06-05-25	Tue	188.27	-7.26	104.36k	-3.7%
05-05-25	Mon	195.53	2.94	63.26k	1.5%
02-05-25	Fri	192.59	-3.5	64.51k	-1.8%
30-04-25	Wed	196.09	2.02	168.72k	1.0%
29-04-25	Tue	194.07	1.62	48.35k	0.8%
28-04-25	Mon	192.45	0.29	75.46k	0.2%
25-04-25	Fri	192.16	-5.98	112.19k	-3.0%
24-04-25	Thu	198.14	1.08	243.42k	0.5%
23-04-25	Wed	198.09	3.43	205.07k	1.8%
22-04-25	Tue	197.06	-1.03	113.34k	-0.5%
21-04-25	Mon	194.66	1.6	119.1k	0.8%
17-04-25	Thu	193.06	1.2	131.87k	0.6%
16-04-25	Wed	191.86	2.26	63.36k	1.2%
15-04-25	Tue	189.6	5.37	132.96k	2.9%
11-04-25	Fri	184.23	2.89	50.28k	1.6%
09-04-25	Wed	181.34	-1.51	31.16k	-0.8%
08-04-25	Tue	182.85	2.98	87.56k	1.7%
07-04-25	Mon	179.87	-8.68	189.32k	-4.6%
04-04-25	Fri	188.55	-3.01	189.31k	-1.6%
03-04-25	Thu	191.56	5.28	168.74k	2.8%
02-04-25	Wed	186.28	-1.19	106.21k	-0.6%
01-04-25	Tue	187.47	8.89	240.14k	5.0%
28-03-25	Fri	178.58	-2.04	225.62k	-1.1%
27-03-25	Thu	180.62	0.27	346.11k	0.1%
26-03-25	Wed	180.35	-5.75	252.46k	-3.1%
25-03-25	Tue	186.1	-5.78	225.44k	-3.0%
24-03-25	Mon	191.88	-1.63	182.89k	-0.8%
21-03-25	Fri	193.51	2.61	253.66k	1.4%
20-03-25	Thu	190.9	3.7	180.66k	2.0%
19-03-25	Wed	187.2	6.52	226.01k	3.6%
18-03-25	Tue	180.68	5.91	193.99k	3.4%
17-03-25	Mon	174.77	-4.16	268.12k	-2.3%
13-03-25	Thu	183.12	-2.41	184.82k	-1.3%
12-03-25	Wed	178.93	-4.19	156.95k	-2.3%
11-03-25	Tue	185.53	-4.21	130.57k	-2.2%
10-03-25	Mon	189.74	-7.61	111.36k	-3.9%
07-03-25	Fri	197.35	3.53	141.83k	1.8%
06-03-25	Thu	193.82	0.95	200.97k	0.5%
05-03-25	Wed	192.87	3.27	109.09k	1.7%
04-03-25	Tue	189.6	3.5	143.27k	1.9%
03-03-25	Mon	186.1	-4.53	141.72k	-2.4%
28-02-25	Fri	190.63	-3.56	150.67k	-1.8%
27-02-25	Thu	194.19	-8.82	174.64k	-4.3%
25-02-25	Tue	203.01	-2.91	97.67k	-1.4%