Ruparel Food Products share price history

BSE: 511740Food ProductsSmall Cap

RUPAREL FOOD PRODUCTS LIMITED · Face value ₹10 · Listed Apr 1995

₹76.00₹3.80 (4.76%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹79.80.

28 Oct: open ₹79.00, high ₹83.00, low ₹75.90

52-week range of traded prices to 28 Oct 2026

₹75.15Low, 9 Oct 2026₹172.10High, 1 Feb 2026

Market cap: ₹23 Cr3,581st largest listed
P/E: 24.85
P/B: 5.34
Dividend yield: Nonein the last 12 months
ROE: 23.3%
ROCE: −3.8%
Debt to equity: 0.00
Volume, BSE: 72

Ruparel Food Products share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Ruparel Food Products' share price is on record from 29 Apr 2010, when it closed at ₹15.00, to 28 Oct 2026. Its highest close was ₹302.80 on 30 May 2022 and its lowest ₹4.43 on 24 Mar 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	76.00	−41.8%	163.95	76.00	130.00	172.10	75.15	42,808
2025	130.65	−32.0%	216.00	124.45	184.00	226.80	118.25	40,147
2024	192.25	+29.7%	260.10	101.00	155.65	260.10	101.00	48,531
2023	148.26	−32.2%	207.90	77.90	207.90	207.90	77.90	31,565
2022	218.80	+787.6%	302.80	25.85	25.85	317.90	25.85	2,62,103
2021	24.65	+52.3%	24.65	16.95	16.95	24.65	16.95	13,942
2020	16.18	+89.9%	16.18	6.78	8.10	16.18	6.75	13,404
2019	8.52	+8.0%	12.15	7.20	7.80	12.15	7.19	5,813
2018	7.89	+5.1%	9.11	7.50	7.88	9.45	7.50	9,691
2017	7.51	−31.2%	12.60	7.50	11.46	12.60	7.50	31,460
2016	10.92	+15.9%	10.92	6.00	8.95	10.92	6.00	14,961
2015	9.42	−25.7%	13.96	7.08	12.04	13.96	7.08	11,952
2014	12.67	+24.6%	13.33	4.43	9.67	13.99	4.21	12,548
2013	10.17	−18.4%	11.85	10.17	11.85	11.85	10.17	4
2012	12.47	−9.6%	13.12	12.47	13.12	13.12	12.47	300
2010	13.80	–	15.75	13.80	11.00	15.75	11.00	1,900

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 25 Jan 2023. 2013 is from its first session, 24 Dec 2013. 2012 is from its first session, 23 Jul 2012. 2010 is from its first session, 29 Apr 2010. The change in 2012 is on the close at the end of 2010, the last year before it with a trade. The close is the year's last trade for 2022 (12 Dec 2022), 2017 (8 Dec 2017), 2014 (11 Dec 2014), 2012 (27 Jul 2012) and 2010 (15 Oct 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	76.00	−4.8%	80.01	96.07	75.15	10,859
Sep 2026	79.80	−30.0%	109.00	114.45	79.80	13,553
Aug 2026	114.00	−11.9%	135.90	146.55	113.15	3,260
Jul 2026	129.45	−8.0%	147.70	162.75	106.35	1,390
Jun 2026	140.70	−4.3%	151.00	167.00	121.85	2,623
May 2026	147.00	+19.3%	117.10	149.00	114.60	1,260
Apr 2026	123.25	+21.9%	106.15	136.50	96.05	5,564
Mar 2026	101.10	−25.7%	142.80	156.00	101.10	1,246
Feb 2026	136.00	−17.0%	172.10	172.10	123.25	1,942
Jan 2026	163.95	+25.5%	130.00	163.95	128.25	1,111
Dec 2025	130.65	−10.8%	139.50	139.50	118.25	480
Nov 2025	146.45	−9.5%	161.75	161.75	127.00	3,442
Oct 2025	161.75	−17.1%	193.05	193.05	153.45	933
Sep 2025	195.00	+5.4%	185.00	195.00	167.00	977
Aug 2025	185.00	−2.6%	190.00	199.50	178.00	477
Jul 2025	190.00	+12.3%	160.70	194.40	152.70	3,781
Jun 2025	169.15	−11.5%	200.75	226.80	169.15	10,298
May 2025	191.20	+3.5%	194.00	220.00	154.20	3,379
Apr 2025	184.80	+8.1%	165.85	184.80	160.05	1,929
Mar 2025	171.00	+0.6%	169.95	171.00	149.30	7,975
Feb 2025	170.00	−6.1%	190.00	190.00	162.45	1,314
Jan 2025	181.00	−5.9%	184.00	214.95	177.55	5,162
Dec 2024	192.25	+1.7%	189.00	215.30	181.00	3,913
Nov 2024	189.00	−10.8%	201.30	201.30	180.00	234
Oct 2024	211.85	+4.8%	192.00	232.40	191.20	1,504
Sep 2024	202.10	−19.1%	254.90	260.10	202.10	3,548
Aug 2024	249.95	+38.9%	189.00	249.95	172.90	5,083
Jul 2024	180.00	+15.4%	156.00	204.20	155.00	8,596
Jun 2024	156.00	+1.3%	150.00	172.95	150.00	6,087
May 2024	154.00	+16.6%	135.00	177.00	134.00	6,950
Apr 2024	132.05	+27.8%	103.35	139.00	103.00	2,402
Mar 2024	103.35	−16.7%	118.00	118.00	101.00	1,442
Feb 2024	124.00	−4.6%	130.00	137.00	121.00	2,901
Jan 2024	130.00	−12.3%	155.65	180.00	124.00	5,871
Dec 2023	148.26	+61.2%	96.60	148.26	92.00	2,438
Nov 2023	92.00	+9.4%	84.07	92.45	79.87	1,247
Oct 2023	84.07	+7.9%	81.00	90.00	81.00	1,691
Sep 2023	77.90	−25.8%	99.75	99.75	77.90	2,630
Aug 2023	105.00	−6.1%	110.00	117.35	101.25	839
Jul 2023	111.80	−34.2%	162.00	162.00	106.45	3,026
Jun 2023	170.00	−16.7%	204.00	204.00	170.00	2,057
May 2023	204.00	+94.3%	106.00	205.15	106.00	4,843
Apr 2023	105.00	−7.7%	114.00	116.00	103.10	678
Mar 2023	113.80	−15.8%	141.00	142.60	113.80	2,903
Feb 2023	135.20	−35.0%	197.55	197.55	134.00	9,212
Jan 2023	207.90	−5.0%	207.90	207.90	207.90	1
Dec 2022	218.80	0.0%	218.80	218.80	218.80	1
Nov 2022	218.80	+65.3%	138.95	237.35	138.95	31,622
Oct 2022	132.35	+40.9%	89.30	132.35	79.55	27,343
Sep 2022	93.95	+8.2%	91.00	104.25	82.50	20,850
Aug 2022	86.80	−0.2%	82.65	112.45	70.95	37,932
Jul 2022	87.00	−48.8%	178.35	194.00	87.00	11,095
Jun 2022	169.90	−40.9%	273.35	273.35	120.65	21,148
May 2022	287.70	+149.3%	121.15	317.90	121.15	88,864
Apr 2022	115.40	+151.1%	48.20	115.40	48.20	18,939
Mar 2022	45.95	+69.6%	28.45	45.95	28.45	3,559
Feb 2022	27.10	+4.8%	27.10	27.10	27.10	350
Jan 2022	25.85	+4.9%	25.85	25.85	25.85	400
Dec 2021	24.65	0.0%	24.65	24.65	24.65	1,152
Nov 2021	24.65	+4.9%	24.65	24.65	24.65	2,702
Oct 2021	23.50	0.0%	23.50	23.50	23.50	1,000
Sep 2021	23.50	+4.9%	22.40	23.50	22.40	1,300
Aug 2021	22.40	+4.4%	22.50	22.50	22.40	1,000
Jul 2021	21.45	+4.9%	21.45	21.45	21.45	261
Jun 2021	20.45	0.0%	20.45	20.45	20.45	940
May 2021	20.45	+9.9%	19.50	20.45	19.50	1,360
Mar 2021	18.60	+4.8%	18.60	18.60	18.60	351
Feb 2021	17.75	0.0%	17.75	17.75	17.75	942
Jan 2021	17.75	+9.7%	16.95	17.75	16.95	2,934
Dec 2020	16.18	+78.6%	9.51	16.18	9.51	10,172
Nov 2020	9.06	+27.4%	7.46	9.06	7.46	1,128
Oct 2020	7.11	+4.9%	6.75	7.11	6.75	503
Sep 2020	6.78	−4.9%	6.78	6.78	6.78	200
Jul 2020	7.13	−7.5%	7.50	7.50	7.13	353
May 2020	7.71	0.0%	7.71	7.71	7.71	1
Apr 2020	7.71	+4.9%	7.71	7.71	7.71	8
Mar 2020	7.35	0.0%	7.35	7.35	7.35	337
Feb 2020	7.35	−9.3%	7.70	7.70	7.35	701
Jan 2020	8.10	−4.9%	8.10	8.10	8.10	1
Dec 2019	8.52	−14.1%	9.43	9.43	8.52	21
Nov 2019	9.92	−9.7%	10.44	10.44	9.92	221
Oct 2019	10.98	−4.9%	10.98	10.98	10.98	10
Sep 2019	11.55	+9.6%	11.06	12.15	11.06	580
Aug 2019	10.54	+21.1%	9.13	10.54	9.10	2,018
Jul 2019	8.70	+20.8%	7.56	8.73	7.56	775
Jun 2019	7.20	−0.3%	7.22	7.22	7.19	470
May 2019	7.22	0.0%	7.22	7.22	7.22	500
Apr 2019	7.22	−5.0%	7.98	7.98	7.22	550
Mar 2019	7.60	−5.0%	7.60	7.60	7.60	200
Feb 2019	8.00	+2.6%	8.00	8.00	8.00	200
Jan 2019	7.80	−1.1%	7.80	7.80	7.80	268
Dec 2018	7.89	+3.8%	7.50	7.89	7.50	2,085
Sep 2018	7.60	−5.9%	8.00	8.00	7.60	400
Aug 2018	8.08	−4.9%	8.08	8.08	8.08	125
Jul 2018	8.50	−5.6%	9.45	9.45	8.50	3,977
Apr 2018	9.00	0.0%	9.00	9.00	9.00	112
Mar 2018	9.00	+3.8%	9.00	9.00	8.60	500
Feb 2018	8.67	−4.8%	9.11	9.11	8.67	200
Jan 2018	9.11	+21.3%	7.88	9.11	7.88	2,292
Dec 2017	7.51	+0.1%	7.87	7.87	7.50	950
Nov 2017	7.50	−3.6%	7.78	7.80	7.50	800
Oct 2017	7.78	−4.9%	7.78	7.78	7.78	200
Sep 2017	8.18	+1.5%	8.20	8.60	8.17	3,142
Aug 2017	8.06	+4.7%	8.05	8.08	7.68	1,800
Jul 2017	7.70	−4.9%	7.70	7.70	7.70	100
Jun 2017	8.10	−9.8%	8.54	8.54	8.10	4,600
May 2017	8.98	+4.4%	9.03	9.45	8.98	4,000
Apr 2017	8.60	−9.7%	9.10	10.02	8.60	4,450
Mar 2017	9.52	+5.0%	9.52	9.52	9.52	1,700
Feb 2017	9.07	−4.5%	9.05	9.07	8.65	779
Jan 2017	9.50	−13.0%	11.46	12.60	9.50	8,939
Dec 2016	10.92	+28.5%	8.92	10.92	8.92	3,738
Nov 2016	8.50	+13.6%	7.85	8.50	7.85	900
Oct 2016	7.48	+19.7%	6.25	7.48	6.25	965
Aug 2016	6.25	+4.2%	6.00	6.25	6.00	1,300
Jul 2016	6.00	−7.8%	6.83	6.83	6.00	2,275
Jun 2016	6.51	+6.7%	6.00	6.51	6.00	3,200
May 2016	6.10	−15.9%	6.89	6.89	6.10	1,860
Mar 2016	7.25	−0.3%	6.91	7.25	6.91	17
Feb 2016	7.27	−5.2%	7.29	7.29	6.93	85
Jan 2016	7.67	−18.6%	8.95	9.39	7.67	621
Dec 2015	9.42	−0.3%	8.98	9.42	8.98	29
Oct 2015	9.45	+5.0%	9.45	9.45	9.45	32
Aug 2015	9.00	−4.8%	9.00	9.00	9.00	50
Jul 2015	9.45	+33.5%	7.43	9.45	7.43	301
Jun 2015	7.08	−14.1%	8.25	8.25	7.08	1,000
May 2015	8.24	−9.6%	8.67	8.67	8.24	600
Apr 2015	9.12	−0.7%	9.63	9.63	9.12	951
Mar 2015	9.18	−10.6%	10.20	10.20	7.93	5,540
Feb 2015	10.27	−22.6%	12.61	12.61	10.27	1,798
Jan 2015	13.27	+4.7%	12.04	13.96	12.04	1,651
Dec 2014	12.67	−5.0%	13.00	13.99	11.50	600
Nov 2014	13.33	+36.2%	10.27	13.33	10.00	3,936
Oct 2014	9.79	+54.2%	6.66	9.79	6.66	1,517
Sep 2014	6.35	+10.1%	6.05	6.35	6.05	30
Jul 2014	5.77	+3.0%	5.32	5.77	5.32	301
Jun 2014	5.60	−1.2%	5.40	5.60	5.40	725
May 2014	5.67	+26.0%	4.70	5.67	4.70	1,435
Apr 2014	4.50	−9.1%	4.71	4.71	4.48	1,893
Mar 2014	4.95	−16.4%	5.81	5.81	4.21	2,096
Feb 2014	5.92	−7.5%	6.28	6.28	5.92	4
Jan 2014	6.40	−37.1%	9.67	9.67	6.40	11
Dec 2013	10.17	−18.4%	11.85	11.85	10.17	4
Jul 2012	12.47	−9.6%	13.12	13.12	12.47	300
Oct 2010	13.80	−4.8%	13.80	13.80	13.80	600
Aug 2010	14.50	−4.9%	14.50	14.50	14.50	200
Jul 2010	15.25	+1.7%	15.75	15.75	15.00	800
Apr 2010	15.00	–	11.00	15.00	11.00	300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	79.00	83.00	75.90	76.00	–	72
27 Oct 2026	82.00	88.20	79.80	79.80	79.86	1,491
26 Oct 2026	88.00	88.00	83.91	84.00	84.03	103
23 Oct 2026	85.80	88.32	79.95	88.32	–	11
22 Oct 2026	87.41	89.00	83.45	84.12	84.63	698
21 Oct 2026	92.46	92.46	87.84	87.84	88.21	1,196
19 Oct 2026	88.06	92.46	88.06	92.46	89.18	137
16 Oct 2026	85.99	88.06	79.69	88.06	80.37	510
15 Oct 2026	91.27	91.27	82.60	83.88	–	39
14 Oct 2026	96.07	96.07	86.93	86.93	88.72	2,857
13 Oct 2026	87.00	91.53	82.84	91.50	84.85	328
12 Oct 2026	87.19	87.19	87.19	87.19	87.19	1
9 Oct 2026	83.04	83.04	75.15	83.04	75.26	144
8 Oct 2026	87.41	87.41	79.09	79.09	79.13	1,117
7 Oct 2026	85.50	85.50	81.00	83.25	–	84
6 Oct 2026	80.00	85.24	80.00	85.24	–	91
5 Oct 2026	81.19	81.19	77.00	81.19	77.06	145
1 Oct 2026	80.01	83.79	75.81	77.33	78.38	1,835
30 Sep 2026	80.10	88.20	79.80	79.80	79.97	2,862
29 Sep 2026	84.00	84.00	84.00	84.00	84.00	600
28 Sep 2026	82.00	86.10	79.90	80.00	83.61	219
25 Sep 2026	89.80	89.80	82.00	82.00	82.20	205

Prices in ₹ per share as traded, not adjusted.