Rupa & Company share price history

NSE: RUPABSE: 533552Textiles & ApparelsSmall Cap

Rupa & Company Limited · Face value ₹1 · Listed Sep 2011 on BSE, Dec 2011 on NSE

₹123.00₹0.97 (0.79%)BSE ₹122.95

Share price at the NSE close on 29 Oct 2026. Previous close ₹122.03.

29 Oct: open ₹122.78, high ₹123.68, low ₹120.32

52-week range of traded prices to 29 Oct 2026

₹109.21Low, 30 Mar 2026₹206.00High, 13 Nov 2025

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹978 Cr1,397th largest listed
P/E: 13.00
P/B: 0.92
Dividend yield: 2.44%
ROE: 7.2%
ROCE: 7.9%
Debt to equity: 0.23
Volume, NSE: 1,08,01449.1% delivered

Rupa & Company share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Rupa & Company's share price is on record from 9 Sep 2011, when it closed at ₹202.15, to 29 Oct 2026. Its highest close was ₹571.80 on 2 May 2022 and its lowest ₹110.68 on 30 Mar 2026. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	123.00	−23.1%	175.53	110.68	160.36	183.20	109.21	5,23,84,663
2025	159.91	−35.8%	255.88	157.71	248.25	259.75	156.60	3,29,31,960
2024	248.95	−7.3%	352.70	234.70	269.30	362.00	226.85	8,09,68,407
2023	268.45	−4.6%	300.20	197.80	282.95	308.65	197.20	5,82,04,666
2022	281.30	−36.4%	571.80	265.50	442.00	585.85	263.60	13,35,38,238
2021	441.95	+44.1%	536.65	282.10	307.10	550.00	279.00	9,64,32,376
2020	306.65	+56.7%	306.65	112.75	196.65	334.00	100.50	2,04,53,422
2019	195.65	−40.6%	358.40	159.00	330.00	364.00	158.00	78,78,113
2018	329.60	−32.0%	483.50	250.30	487.90	495.00	244.35	1,15,85,967
2017	484.75	+94.3%	565.20	244.65	258.90	589.95	241.25	4,93,78,586
2016	249.50	−19.1%	328.05	239.40	312.80	337.65	229.20	24,24,541
2015	308.25	+34.1%	436.95	205.35	226.05	458.00	195.80	39,41,082
2014	229.95	+4.5%	239.30	199.85	220.00	253.75	192.70	16,81,172
2013	220.00	+56.9%	224.95	140.00	144.70	232.50	138.20	4,54,696
2012	140.20	−1.3%	151.45	133.80	143.00	159.00	122.50	2,65,069
2011BSE close	142.00	–	212.25	140.05	200.00	300.00	116.35	9,86,375

₹ 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. 2011 is from its first session, 9 Sep 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	123.00	−5.8%	130.52	139.39	115.05	39,54,059
Sep 2026	130.52	−11.6%	147.14	147.97	130.00	22,02,309
Aug 2026	147.65	−8.3%	161.90	169.55	145.36	23,40,257
Jul 2026	161.05	−4.7%	167.53	183.20	159.00	63,14,049
Jun 2026	169.02	+9.4%	157.69	174.83	144.00	53,84,382
May 2026	154.55	+1.8%	154.35	162.50	138.75	29,20,749
Apr 2026	151.82	+37.2%	113.32	176.00	113.32	2,11,24,118
Mar 2026	110.68	−20.0%	136.50	139.08	109.21	36,94,496
Feb 2026	138.43	−7.6%	149.88	157.00	138.00	24,06,871
Jan 2026	149.88	−6.3%	160.36	173.12	146.99	20,43,373
Dec 2025	159.91	−8.8%	175.33	176.56	156.60	18,84,088
Nov 2025	175.33	−10.6%	196.17	206.00	170.01	30,02,632
Oct 2025	196.17	−4.8%	206.00	209.90	193.21	12,29,235
Sep 2025	206.13	+9.0%	191.30	212.84	189.00	28,54,837
Aug 2025	189.04	−11.1%	212.61	218.00	188.00	29,31,095
Jul 2025	212.60	−3.7%	221.35	232.90	210.71	54,05,145
Jun 2025	220.75	+3.9%	212.10	224.90	202.20	24,47,742
May 2025	212.42	+8.3%	196.34	226.36	184.19	31,76,089
Apr 2025	196.09	+9.8%	178.00	205.29	174.80	24,76,548
Mar 2025	178.58	−6.3%	192.85	199.90	173.55	36,75,527
Feb 2025	190.63	−16.3%	228.95	238.05	187.11	18,89,800
Jan 2025	227.84	−8.5%	248.25	259.75	211.00	19,59,222
Dec 2024	248.95	−3.8%	259.60	291.80	244.95	36,17,032
Nov 2024	258.85	−0.8%	261.90	282.95	238.05	19,25,280
Oct 2024	261.00	−8.3%	286.55	296.00	246.75	29,71,016
Sep 2024	284.55	−13.8%	331.90	339.60	283.05	64,78,741
Aug 2024	330.25	+5.1%	315.80	362.00	288.05	1,64,55,395
Jul 2024	314.35	+12.4%	280.70	330.90	265.25	1,47,91,197
Jun 2024	279.59	+13.6%	251.00	294.50	226.85	77,14,252
May 2024	246.10	−9.8%	273.75	276.00	243.00	29,91,765
Apr 2024	272.75	+14.2%	239.70	279.90	239.65	43,33,378
Mar 2024	238.75	−12.7%	274.90	278.95	234.00	42,34,809
Feb 2024	273.35	−1.3%	278.00	304.00	265.20	1,01,67,493
Jan 2024	276.85	+3.1%	269.30	284.00	260.05	52,88,049
Dec 2023	268.45	+0.4%	269.00	284.10	258.10	52,39,741
Nov 2023	267.35	+7.0%	251.00	282.80	245.45	39,84,231
Oct 2023	249.90	−3.9%	260.00	275.30	233.95	25,53,667
Sep 2023	260.00	−2.3%	267.50	291.00	255.10	45,53,037
Aug 2023	266.05	−11.0%	296.95	308.65	257.30	54,36,813
Jul 2023	299.00	+11.0%	271.20	304.45	263.70	78,05,510
Jun 2023	269.30	+1.6%	266.30	276.70	255.00	35,07,449
May 2023	265.15	+9.2%	244.75	266.95	240.50	42,83,035
Apr 2023	242.80	+18.9%	206.70	258.90	206.55	60,63,302
Mar 2023	204.25	−0.4%	206.05	243.40	197.20	1,06,74,649
Feb 2023	205.00	−24.1%	271.80	275.65	201.90	27,47,378
Jan 2023	270.15	−4.0%	282.95	288.05	263.70	13,55,854
Dec 2022	281.30	−4.4%	295.60	318.00	263.60	29,27,500
Nov 2022	294.20	−6.3%	315.90	324.00	282.60	27,27,382
Oct 2022	314.00	−2.7%	322.80	327.00	297.20	26,21,422
Sep 2022	322.80	−6.1%	338.00	364.00	320.15	52,57,080
Aug 2022	343.75	−7.4%	374.95	386.70	319.05	61,35,263
Jul 2022	371.40	+7.1%	348.40	378.00	334.00	54,97,314
Jun 2022	346.85	−8.4%	381.15	399.40	300.55	69,57,454
May 2022	378.55	−28.3%	527.80	585.85	345.30	3,22,77,140
Apr 2022	528.15	+20.5%	439.00	543.90	435.00	2,09,39,191
Mar 2022	438.15	−4.2%	455.25	473.60	400.10	89,07,696
Feb 2022	457.25	−9.8%	508.00	548.50	430.00	1,27,14,088
Jan 2022	506.95	+14.7%	442.00	561.10	430.75	2,65,76,708
Dec 2021	441.95	+5.9%	424.95	469.40	386.00	50,56,456
Nov 2021	417.40	−9.8%	476.00	489.40	403.00	49,03,860
Oct 2021	462.85	+2.7%	448.00	507.95	442.20	56,65,232
Sep 2021	450.90	+4.0%	436.00	497.65	426.95	51,90,305
Aug 2021	433.70	−16.5%	543.00	550.00	395.00	91,91,977
Jul 2021	519.45	+9.8%	476.85	528.70	460.05	1,36,37,032
Jun 2021	473.20	+19.3%	458.00	506.90	435.00	1,74,31,490
May 2021	396.80	+32.8%	289.50	427.70	289.50	2,46,48,102
Apr 2021	298.85	−2.7%	309.90	316.35	291.40	8,94,213
Mar 2021	307.30	−0.2%	320.65	361.75	300.00	31,05,083
Feb 2021	307.85	+4.8%	293.85	347.95	285.60	43,81,520
Jan 2021	293.85	−4.2%	307.10	324.00	279.00	23,27,106
Dec 2020	306.65	+35.9%	225.60	334.00	215.00	79,84,737
Nov 2020	225.60	+20.5%	188.20	233.35	185.05	12,61,877
Oct 2020	187.25	−3.0%	194.20	197.45	176.35	2,10,935
Sep 2020	193.05	−3.6%	201.25	206.40	173.95	4,64,732
Aug 2020	200.20	+32.2%	151.40	227.45	150.20	33,03,592
Jul 2020	151.45	−8.4%	167.85	174.80	150.90	6,54,027
Jun 2020	165.30	+12.4%	153.80	196.80	146.30	17,22,006
May 2020	147.10	−3.8%	148.55	161.00	120.00	4,95,868
Apr 2020	152.95	+32.3%	115.65	172.40	115.65	5,52,961
Mar 2020	115.65	−38.9%	191.10	199.50	100.50	6,00,733
Feb 2020	189.20	−8.1%	205.00	244.90	185.95	7,75,315
Jan 2020	205.95	+5.3%	196.65	251.60	187.00	24,26,639
Dec 2019	195.65	+3.2%	186.05	204.50	181.05	9,94,662
Nov 2019	189.65	+2.8%	184.65	198.90	174.00	11,24,945
Oct 2019	184.55	+5.2%	177.40	194.00	158.10	4,17,093
Sep 2019	175.40	−3.2%	180.00	210.00	172.20	6,92,009
Aug 2019	181.15	−2.9%	181.50	218.00	158.00	5,54,605
Jul 2019	186.60	−27.7%	254.50	257.80	173.35	4,04,109
Jun 2019	258.10	−7.7%	281.95	282.05	225.45	7,23,332
May 2019	279.65	−13.1%	319.05	325.00	276.05	3,53,645
Apr 2019	321.95	−6.2%	344.95	354.20	320.00	2,00,188
Mar 2019	343.25	+12.0%	306.90	363.10	306.55	6,53,750
Feb 2019	306.55	−9.7%	342.85	346.05	302.90	1,57,294
Jan 2019	339.35	+3.0%	330.00	364.00	330.00	16,02,481
Dec 2018	329.60	+2.0%	325.90	337.80	301.00	3,58,547
Nov 2018	323.25	+9.6%	295.00	341.80	293.15	9,53,087
Oct 2018	295.00	−3.5%	300.10	363.00	244.35	14,83,641
Sep 2018	305.85	−18.9%	380.00	386.90	303.00	3,90,511
Aug 2018	377.20	−5.9%	402.90	433.00	373.50	8,29,043
Jul 2018	400.75	+1.8%	395.15	405.00	349.00	6,94,857
Jun 2018	393.75	−11.1%	442.05	459.70	382.20	8,80,966
May 2018	442.95	+0.5%	443.90	468.50	403.05	9,66,149
Apr 2018	440.95	+18.4%	381.45	456.70	376.00	23,24,478
Mar 2018	372.35	−13.4%	428.45	437.65	352.25	5,05,260
Feb 2018	430.00	−4.6%	452.15	471.60	390.00	6,27,095
Jan 2018	450.70	−7.0%	487.90	495.00	440.00	15,72,333
Dec 2017	484.75	+12.6%	433.65	513.00	432.00	71,03,622
Nov 2017	430.60	+1.4%	428.00	472.00	419.00	18,36,619
Oct 2017	424.80	−0.1%	431.05	458.00	413.50	18,02,536
Sep 2017	425.40	−11.0%	480.05	486.85	386.00	18,36,463
Aug 2017	477.85	+0.4%	476.00	503.00	385.00	31,18,705
Jul 2017	476.00	+3.4%	464.10	534.40	462.00	40,15,837
Jun 2017	460.20	+22.8%	375.85	589.95	370.50	1,48,08,890
May 2017	374.65	−5.3%	398.50	408.00	350.50	10,08,834
Apr 2017	395.80	+21.2%	329.90	424.00	322.25	39,78,860
Mar 2017	326.70	+14.2%	288.00	351.70	270.00	91,63,370
Feb 2017	286.05	+13.4%	259.00	318.65	245.00	6,60,125
Jan 2017	252.30	+1.1%	258.90	262.00	241.25	44,725
Dec 2016	249.50	−5.1%	264.00	264.95	245.60	30,335
Nov 2016	262.95	−9.3%	289.95	293.50	231.00	49,411
Oct 2016	290.05	+5.7%	274.40	297.90	274.35	86,481
Sep 2016	274.35	−4.9%	283.00	304.90	260.10	1,24,280
Aug 2016	288.55	−0.6%	297.00	298.00	275.00	77,969
Jul 2016	290.25	−2.3%	297.00	304.30	285.00	98,304
Jun 2016	296.95	+2.1%	293.50	311.50	285.00	1,93,628
May 2016	290.75	−0.5%	290.10	321.95	287.85	1,86,580
Apr 2016	292.15	+6.8%	275.90	337.65	268.30	10,45,664
Mar 2016	273.45	+9.8%	251.00	308.00	245.10	3,18,409
Feb 2016	248.95	−8.8%	270.00	277.00	231.15	67,702
Jan 2016	273.10	−11.4%	312.80	312.95	229.20	1,45,778
Dec 2015	308.25	−12.7%	356.00	368.00	287.30	5,44,659
Nov 2015	353.25	+11.0%	318.10	404.90	313.50	4,02,535
Oct 2015	318.15	+1.6%	313.05	354.00	291.00	96,081
Sep 2015	313.05	−6.3%	333.15	357.30	301.00	1,09,551
Aug 2015	333.95	−6.3%	345.95	428.40	301.00	5,20,481
Jul 2015	356.30	+8.4%	337.80	390.00	327.75	3,32,442
Jun 2015	328.60	−24.8%	452.90	458.00	297.05	7,36,002
May 2015	436.95	+104.7%	213.50	436.95	205.35	10,07,182
Apr 2015	213.45	−0.1%	217.95	225.00	204.60	11,832
Mar 2015	213.60	−3.1%	222.00	235.00	195.80	13,888
Feb 2015	220.50	−3.5%	225.55	232.00	213.50	91,716
Jan 2015	228.60	−0.6%	226.05	243.00	220.10	74,713
Dec 2014	229.95	+2.8%	229.30	238.00	220.05	70,538
Nov 2014	223.75	−0.6%	221.00	244.80	220.00	1,10,106
Oct 2014	225.05	+4.3%	216.10	229.00	192.80	1,10,770
Sep 2014	215.80	−7.2%	235.00	239.90	215.00	4,28,763
Aug 2014	232.50	+4.1%	221.50	248.80	192.70	94,499
Jul 2014	223.30	−0.3%	229.00	246.95	216.30	1,27,368
Jun 2014	224.00	+1.5%	225.00	230.00	215.00	15,131
May 2014	220.75	+1.7%	217.25	238.70	211.15	50,792
Apr 2014	217.05	−1.0%	220.00	253.75	206.05	1,52,736
Mar 2014	219.20	−1.3%	225.00	249.70	203.60	5,02,678
Feb 2014	222.00	+4.6%	203.65	223.65	200.55	7,377
Jan 2014	212.20	−3.5%	220.00	225.00	200.50	10,414
Dec 2013	220.00	−2.2%	224.95	224.95	220.00	40
Nov 2013	224.95	+4.1%	214.95	232.50	188.55	8,108
Oct 2013	216.00	+30.9%	165.00	223.95	165.00	8,807
Sep 2013	165.00	0.0%	165.00	170.00	165.00	4,976
Aug 2013	165.00	0.0%	165.00	169.00	164.00	1,020
Jul 2013	165.00	0.0%	165.00	166.00	165.00	1,25,986
Jun 2013	165.00	−4.7%	187.00	190.40	165.00	3,684
May 2013	173.20	+5.0%	165.00	184.95	165.00	1,180
Apr 2013	165.00	0.0%	163.00	170.00	162.00	1,84,192
Mar 2013	165.00	−0.8%	168.00	194.80	145.00	41,183
Feb 2013	166.30	+18.8%	143.75	185.00	140.00	68,173
Jan 2013	140.00	−0.1%	144.70	152.50	138.20	7,347
Dec 2012	140.20	0.0%	140.00	149.70	139.00	7,796
Nov 2012	140.25	+0.2%	144.00	150.00	139.95	9,412
Oct 2012	140.00	−2.8%	141.00	149.90	140.00	19,264
Sep 2012	144.00	+2.9%	142.00	151.20	139.95	14,829
Aug 2012	140.00	0.0%	135.00	148.00	135.00	12,846
Jul 2012	140.00	+1.4%	135.05	147.00	122.50	17,528
Jun 2012	138.00	−7.5%	147.00	147.00	126.60	13,076
May 2012	149.20	+8.0%	136.65	151.60	134.00	10,815
Apr 2012	138.20	−1.3%	140.00	159.00	137.55	36,591
Mar 2012	140.00	0.0%	140.00	145.00	138.00	26,441
Feb 2012	140.00	−2.8%	143.70	147.00	130.10	44,750
Jan 2012	144.00	+1.4%	143.00	145.05	130.00	51,721
Dec 2011BSE close	142.00	−2.1%	152.00	170.00	116.35	48,409
Nov 2011BSE close	145.10	+0.1%	144.50	165.20	132.00	1,83,416
Oct 2011BSE close	145.00	−4.7%	151.15	154.90	137.00	1,64,553
Sep 2011BSE close	152.20	–	200.00	300.00	145.00	5,89,997

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	122.78	123.68	120.32	123.00	122.14	1,08,014	49.1%
28 Oct 2026	119.22	123.98	118.40	122.03	120.65	66,877	42.1%
27 Oct 2026	117.70	123.00	116.65	120.32	120.32	1,37,080	41.3%
26 Oct 2026	117.10	118.79	115.05	117.78	117.25	1,15,754	41.6%
23 Oct 2026	122.00	122.01	115.64	117.86	117.37	2,04,067	51.0%
22 Oct 2026	126.15	126.15	121.01	121.71	122.79	1,40,675	54.2%
21 Oct 2026	130.30	130.69	124.96	126.15	126.71	1,52,906	59.5%
19 Oct 2026	135.03	135.05	129.49	130.23	131.99	1,68,567	53.7%
16 Oct 2026	130.31	139.39	128.80	135.95	133.72	3,84,190	42.4%
15 Oct 2026	134.55	136.00	129.15	130.31	132.63	1,47,942	49.6%
14 Oct 2026	131.55	134.99	129.73	134.59	132.41	3,46,589	40.7%
13 Oct 2026	125.00	136.25	124.62	132.30	131.73	8,05,380	23.3%
12 Oct 2026	123.72	127.44	123.70	125.11	124.89	1,24,125	56.8%
9 Oct 2026	125.00	126.48	122.00	124.74	123.84	1,39,385	51.2%
8 Oct 2026	128.00	128.18	122.87	124.14	124.23	3,08,607	51.0%
7 Oct 2026	128.35	131.48	126.90	127.62	128.76	1,14,842	60.9%
6 Oct 2026	128.00	130.59	128.00	128.99	129.49	1,18,983	61.2%
5 Oct 2026	130.11	132.58	126.67	128.40	129.34	1,82,693	48.3%
1 Oct 2026	130.52	134.99	129.00	130.58	129.84	1,87,383	69.3%
30 Sep 2026	132.10	133.88	130.00	130.52	131.12	90,771	48.6%
29 Sep 2026	132.98	133.57	130.00	132.39	131.69	1,00,141	42.6%
28 Sep 2026	135.60	135.60	132.00	132.75	133.03	1,09,412	62.7%

Prices in ₹ per share as traded, not adjusted.