RUPL share price history Rupali Polyester Limited

Rupali Polyester Limited (RUPL) has 1,807 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 25.89. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 12.73
Last session: 13 Nov 2026close Rs 25.89
Sessions on file: 1,807121 months
Highest close: Rs 48.417 Sep 2021
Lowest close: Rs 11.0424 Oct 2016

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

RUPL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	25.89	27.85	25.01	72,569	9
Oct 2026	25.00	30.47	25.00	1,047,895	22
Sep 2026	29.07	31.10	28.50	459,020	22
Aug 2026	31.55	36.30	29.99	1,871,955	19
Jul 2026	30.00	32.53	28.67	673,131	23
Jun 2026	27.10	28.30	25.14	204,666	19
May 2026	25.14	25.53	24.00	317,730	17
Apr 2026	24.93	32.46	24.93	1,063,417	22
Mar 2026	30.48	32.61	26.10	28,305	18
Feb 2026	29.00	30.55	29.00	39,056	13
Jan 2026	30.09	34.48	30.09	65,903	20
Dec 2025	32.66	36.45	32.43	131,727	19
Nov 2025	36.45	38.00	36.00	90,311	16
Oct 2025	38.00	39.80	33.02	511,573	23
Sep 2025	34.00	39.86	32.51	743,242	22
Aug 2025	35.30	35.30	30.00	424,468	20
Jul 2025	32.24	36.59	25.27	4,096,970	23
Jun 2025	27.15	27.15	17.75	2,455,385	19
May 2025	17.17	20.11	12.46	1,396,465	20
Apr 2025	14.15	17.04	14.15	1,059,177	20
Mar 2025	16.96	17.90	16.50	262,289	19
Feb 2025	17.07	19.77	17.07	285,095	16
Jan 2025	19.69	22.97	19.21	276,550	23
Dec 2024	20.99	23.58	17.25	1,142,485	21
Nov 2024	17.44	18.50	16.20	165,407	21
Oct 2024	16.40	17.70	16.16	107,998	21
Sep 2024	17.05	18.98	17.03	409,679	20
Aug 2024	18.93	20.33	18.14	336,532	21
Jul 2024	18.69	22.58	16.26	878,942	20
Jun 2024	16.26	17.00	16.26	30,460	16
May 2024	17.59	18.23	16.50	315,138	20
Apr 2024	16.56	17.90	16.56	114,500	11
Mar 2024	17.70	18.40	17.52	52,000	14
Feb 2024	18.10	19.37	18.00	171,500	18
Jan 2024	19.84	20.45	19.00	158,500	18
Dec 2023	19.59	21.90	18.50	188,500	19
Nov 2023	20.75	21.00	18.79	304,000	20
Oct 2023	18.99	24.07	18.62	726,500	21
Sep 2023	18.85	21.00	18.50	194,000	17
Aug 2023	19.30	21.00	18.92	121,000	19
Jul 2023	20.53	23.10	19.75	390,500	18
Jun 2023	19.00	20.99	17.50	113,000	17
May 2023	18.41	19.00	17.38	46,500	14
Apr 2023	18.80	20.50	18.80	30,500	8
Mar 2023	19.30	23.06	19.30	499,500	15
Feb 2023	19.93	29.88	19.93	129,500	16
Jan 2023	27.48	28.00	25.97	22,000	11
Dec 2022	29.09	30.51	27.14	137,000	13
Nov 2022	28.20	31.45	27.50	87,500	15
Oct 2022	28.00	41.31	28.00	290,000	20
Sep 2022	41.25	47.89	39.00	604,000	22
Aug 2022	41.75	43.69	40.00	387,000	20
Jul 2022	41.95	41.95	38.80	109,000	10
Jun 2022	38.00	40.42	36.71	104,500	16
May 2022	40.00	44.00	40.00	205,500	18
Apr 2022	43.00	43.61	41.00	302,000	19
Mar 2022	40.74	41.12	38.00	122,000	20
Feb 2022	39.49	42.14	36.00	232,500	15
Jan 2022	37.89	38.01	32.29	81,000	13
Dec 2021	33.00	35.00	31.95	26,000	13
Nov 2021	35.00	36.66	34.04	45,500	15
Oct 2021	35.50	40.09	34.00	152,000	19
Sep 2021	37.77	48.41	37.00	1,153,500	19
Aug 2021	39.00	40.50	38.00	29,500	9
Jul 2021	38.00	38.00	34.00	88,500	15
Jun 2021	34.00	35.46	33.00	205,500	18
May 2021	35.17	36.00	30.50	125,500	11
Apr 2021	32.00	33.61	28.01	313,000	15
Mar 2021	28.10	30.00	24.50	72,000	14
Feb 2021	28.82	30.10	27.70	67,000	12
Jan 2021	27.51	32.25	26.16	452,500	21
Dec 2020	24.50	26.00	19.88	169,000	18
Nov 2020	20.49	20.49	17.16	127,500	16
Oct 2020	17.16	19.98	15.01	147,000	16
Sep 2020	17.50	21.73	17.16	501,000	19
Aug 2020	16.50	17.30	16.23	368,500	17
Jul 2020	18.08	21.38	13.42	486,000	21
Jun 2020	13.20	15.41	13.20	82,000	18
May 2020	14.91	17.99	14.91	130,000	5
Apr 2020	19.44	22.58	19.44	1,000	6
Mar 2020	21.27	21.27	21.27	0	1
Jan 2020	21.85	21.85	21.85	500	1
Dec 2019	23.00	23.15	20.00	33,000	6
Nov 2019	20.00	20.01	19.01	12,500	6
Oct 2019	20.00	23.92	20.00	82,500	9
Sep 2019	25.18	25.18	25.18	0	1
Jul 2019	26.00	26.18	26.00	500	2
Jun 2019	27.55	30.75	27.55	12,500	5
May 2019	31.04	32.83	31.04	0	4
Apr 2019	32.86	32.99	31.50	11,500	4
Mar 2019	32.49	32.49	26.20	97,000	8
Feb 2019	27.50	32.00	27.50	9,500	6
Jan 2019	31.94	32.44	27.60	30,500	13
Dec 2018	30.00	32.44	28.30	41,000	10
Nov 2018	33.73	35.50	28.25	222,500	17
Oct 2018	33.54	33.57	26.07	240,000	14
Sep 2018	30.40	30.40	26.80	15,000	9
Aug 2018	29.92	29.99	24.90	19,500	8
Jul 2018	23.85	28.26	23.85	62,000	7
Jun 2018	29.50	32.00	29.50	23,000	7
May 2018	33.45	34.00	29.06	202,500	13
Apr 2018	31.73	37.90	31.73	93,000	18
Mar 2018	38.57	40.60	32.82	488,000	19
Feb 2018	33.87	35.73	25.00	899,000	17
Jan 2018	25.00	26.35	23.51	212,500	17
Dec 2017	23.69	27.90	22.31	358,000	17
Nov 2017	23.48	23.83	20.18	654,000	22
Oct 2017	19.60	20.12	16.00	60,000	12
Sep 2017	18.00	18.00	16.00	14,500	7
Aug 2017	18.00	19.73	18.00	8,500	4
Jul 2017	17.74	19.25	17.74	5,000	5
Jun 2017	19.25	22.57	18.25	141,000	12
May 2017	20.99	20.99	17.25	121,500	14
Apr 2017	18.98	18.98	17.00	15,000	8
Mar 2017	18.00	21.99	17.68	76,000	12
Feb 2017	21.20	22.10	19.40	258,000	15
Jan 2017	23.00	23.00	19.21	140,500	16
Dec 2016	20.20	22.14	17.09	768,000	18
Nov 2016	16.09	17.45	11.89	639,000	19
Oct 2016	11.50	13.99	11.04	482,000	16
Sep 2016	13.00	14.73	12.73	792,500	10

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	25.89	-0.73%	4,908
12 Nov 2026	26.08	-3.44%	7,167
11 Nov 2026	27.01	+1.62%	6,252
10 Nov 2026	26.58	-3.28%	11,926
6 Nov 2026	27.48	-1.33%	2,980
5 Nov 2026	27.85	+1.64%	13,378
4 Nov 2026	27.40	+6.41%	11,630
3 Nov 2026	25.75	+2.96%	12,831
2 Nov 2026	25.01	+0.04%	1,497
30 Oct 2026	25.00	-3.62%	19,200
29 Oct 2026	25.94	-6.52%	26,963
28 Oct 2026	27.75	+2.13%	8,829
27 Oct 2026	27.17	+0.82%	13,948
26 Oct 2026	26.95	-2.39%	39,124
23 Oct 2026	27.61	-1.88%	19,473
22 Oct 2026	28.14	-0.14%	45,809
21 Oct 2026	28.18	-0.49%	90,192
20 Oct 2026	28.32	-5.44%	39,876
19 Oct 2026	29.95	-1.71%	417,519
16 Oct 2026	30.47	+7.10%	245,238
15 Oct 2026	28.45	+2.01%	8,059
14 Oct 2026	27.89	0.00%	2,580
13 Oct 2026	27.89	+3.30%	601
12 Oct 2026	27.00	-3.54%	17,139
9 Oct 2026	27.99	0.00%	120
8 Oct 2026	27.99	+4.21%	16,026
7 Oct 2026	26.86	-0.07%	2,016
6 Oct 2026	26.88	-0.44%	3,798
5 Oct 2026	27.00	-0.63%	1,111
2 Oct 2026	27.17	-3.31%	13,969
1 Oct 2026	28.10	-3.34%	16,305
30 Sep 2026	29.07	-0.55%	1,031
29 Sep 2026	29.23	+0.86%	1,000
28 Sep 2026	28.98	-0.41%	13,651
25 Sep 2026	29.10	-0.61%	2,459
24 Sep 2026	29.28	-2.07%	3,267
23 Sep 2026	29.90	-0.33%	26,835
22 Sep 2026	30.00	0.00%	4,264
21 Sep 2026	30.00	+0.23%	16,061
18 Sep 2026	29.93	+2.05%	3,707
17 Sep 2026	29.33	+2.91%	3,091
16 Sep 2026	28.50	-1.72%	2,034
15 Sep 2026	29.00	+1.54%	13,788
14 Sep 2026	28.56	-4.74%	6,790
11 Sep 2026	29.98	+5.19%	10,850
10 Sep 2026	28.50	-3.49%	35,575
9 Sep 2026	29.53	-2.12%	8,060
8 Sep 2026	30.17	+0.43%	18,915
7 Sep 2026	30.04	-3.00%	86,993
4 Sep 2026	30.97	+3.13%	54,632
3 Sep 2026	30.03	-0.46%	18,988
2 Sep 2026	30.17	-2.99%	101,224
1 Sep 2026	31.10	-1.43%	25,805
31 Aug 2026	31.55	-2.89%	22,116
28 Aug 2026	32.49	-6.53%	59,743
27 Aug 2026	34.76	+7.32%	78,786
25 Aug 2026	32.39	-2.03%	18,372
24 Aug 2026	33.06	+2.77%	101,462
21 Aug 2026	32.17	+0.28%	32,115
20 Aug 2026	32.08	-7.63%	86,550

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

RUPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,807 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.