Price Data Selection & Download
Roopa Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3560 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse ROOPAIND balance sheet details for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹114.90
October 23, 2024
BSE Exchange
Share Price All Time Low
₹2.37
March 23, 2009
BSE Exchange
Highest Volume Trading Day
235,709
September 24, 2024 • ₹83.44
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
ROOPAIND daily open, high, low, close and volume (OHLCV) on BSE — 121 records.
Total Records
121
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹50.99 | ₹52.93 | ₹48.10 | ₹49.99 | 1,259 |
| 2026-07-02 | ₹50.08 | ₹51.00 | ₹50.08 | ₹51.00 | 1,389 |
| 2026-07-01 | ₹45.11 | ₹50.10 | ₹45.11 | ₹50.09 | 333 |
| 2026-06-30 | ₹47.55 | ₹50.97 | ₹47.55 | ₹50.85 | 371 |
| 2026-06-29 | ₹51.00 | ₹51.00 | ₹47.55 | ₹47.55 | 610 |
| 2026-06-25 | ₹48.85 | ₹48.85 | ₹45.11 | ₹47.63 | 1,498 |
| 2026-06-24 | ₹54.78 | ₹54.78 | ₹48.50 | ₹48.62 | 1,248 |
| 2026-06-23 | ₹50.31 | ₹50.40 | ₹48.31 | ₹48.31 | 519 |
| 2026-06-22 | ₹53.94 | ₹53.94 | ₹50.25 | ₹50.30 | 194 |
| 2026-06-19 | ₹49.69 | ₹54.77 | ₹49.55 | ₹49.55 | 1,238 |
| 2026-06-18 | ₹50.20 | ₹50.20 | ₹50.20 | ₹50.20 | 497 |
| 2026-06-17 | ₹51.00 | ₹51.00 | ₹49.55 | ₹50.99 | 272 |
| 2026-06-16 | ₹49.79 | ₹54.01 | ₹49.22 | ₹51.95 | 2,423 |
| 2026-06-15 | ₹49.98 | ₹49.98 | ₹47.50 | ₹48.57 | 1,057 |
| 2026-06-12 | ₹46.42 | ₹49.87 | ₹46.42 | ₹47.29 | 270 |
| 2026-06-11 | ₹47.11 | ₹47.92 | ₹45.11 | ₹46.41 | 3,442 |
| 2026-06-10 | ₹47.50 | ₹48.99 | ₹47.50 | ₹48.85 | 42 |
| 2026-06-09 | ₹47.00 | ₹54.90 | ₹47.00 | ₹49.00 | 738 |
| 2026-06-08 | ₹50.40 | ₹50.40 | ₹47.01 | ₹47.27 | 563 |
| 2026-06-05 | ₹53.40 | ₹53.40 | ₹47.00 | ₹49.50 | 2,090 |
| 2026-06-04 | ₹49.40 | ₹51.95 | ₹47.61 | ₹48.02 | 1,341 |
| 2026-06-03 | ₹52.48 | ₹52.48 | ₹52.48 | ₹52.48 | 2 |
| 2026-06-02 | ₹52.45 | ₹52.64 | ₹52.24 | ₹52.48 | 1,054 |
| 2026-06-01 | ₹52.00 | ₹53.00 | ₹49.66 | ₹52.90 | 1,208 |
| 2026-05-27 | ₹51.60 | ₹51.60 | ₹50.00 | ₹51.53 | 830 |
| 2026-05-26 | ₹54.51 | ₹54.51 | ₹50.06 | ₹51.60 | 556 |
| 2026-05-25 | ₹51.03 | ₹53.98 | ₹51.03 | ₹53.98 | 4 |
| 2026-05-22 | ₹51.02 | ₹51.03 | ₹51.02 | ₹51.03 | 35 |
| 2026-05-21 | ₹50.01 | ₹54.89 | ₹50.01 | ₹53.97 | 409 |
| 2026-05-20 | ₹52.50 | ₹52.50 | ₹52.48 | ₹52.48 | 8 |
| 2026-05-19 | ₹54.24 | ₹54.24 | ₹50.87 | ₹53.94 | 79 |
| 2026-05-18 | ₹51.84 | ₹53.98 | ₹51.05 | ₹53.75 | 14 |
| 2026-05-15 | ₹52.40 | ₹54.25 | ₹52.40 | ₹54.25 | 953 |
| 2026-05-14 | ₹54.89 | ₹54.89 | ₹54.82 | ₹54.82 | 60 |
| 2026-05-13 | ₹55.50 | ₹55.50 | ₹54.94 | ₹54.94 | 88 |
| 2026-05-12 | ₹58.24 | ₹58.24 | ₹52.00 | ₹52.97 | 3,171 |
| 2026-05-11 | ₹55.98 | ₹55.98 | ₹53.05 | ₹53.08 | 203 |
| 2026-05-08 | ₹54.27 | ₹57.79 | ₹52.50 | ₹52.77 | 3,048 |
| 2026-05-07 | ₹54.00 | ₹54.00 | ₹53.00 | ₹54.00 | 4,765 |
| 2026-05-06 | ₹54.82 | ₹57.96 | ₹53.20 | ₹54.42 | 6,102 |
| 2026-05-05 | ₹58.94 | ₹58.94 | ₹54.00 | ₹54.65 | 1,693 |
| 2026-05-04 | ₹59.99 | ₹59.99 | ₹53.24 | ₹59.00 | 1,633 |
| 2026-04-30 | ₹60.00 | ₹63.40 | ₹59.30 | ₹60.48 | 11,120 |
| 2026-04-29 | ₹57.90 | ₹57.90 | ₹57.77 | ₹57.78 | 251 |
| 2026-04-28 | ₹56.25 | ₹60.00 | ₹54.90 | ₹56.59 | 6,848 |
| 2026-04-27 | ₹54.23 | ₹57.99 | ₹54.10 | ₹54.24 | 2,847 |
| 2026-04-24 | ₹55.99 | ₹58.00 | ₹54.80 | ₹55.23 | 8,751 |
| 2026-04-23 | ₹58.00 | ₹58.00 | ₹53.10 | ₹54.90 | 12,468 |
| 2026-04-22 | ₹53.70 | ₹58.90 | ₹53.60 | ₹56.02 | 10,339 |
| 2026-04-21 | ₹54.00 | ₹54.95 | ₹53.70 | ₹54.95 | 1,168 |
| 2026-04-20 | ₹53.46 | ₹57.99 | ₹52.50 | ₹55.00 | 1,437 |
| 2026-04-17 | ₹57.50 | ₹57.75 | ₹53.70 | ₹54.00 | 1,309 |
| 2026-04-16 | ₹53.75 | ₹54.00 | ₹53.75 | ₹54.00 | 1,555 |
| 2026-04-15 | ₹52.99 | ₹55.00 | ₹52.91 | ₹53.75 | 4,109 |
| 2026-04-13 | ₹49.90 | ₹49.90 | ₹48.10 | ₹49.81 | 3,112 |
| 2026-04-10 | ₹49.70 | ₹49.95 | ₹48.00 | ₹49.90 | 901 |
| 2026-04-09 | ₹48.00 | ₹49.00 | ₹46.01 | ₹48.73 | 2,959 |
| 2026-04-08 | ₹53.44 | ₹53.44 | ₹48.00 | ₹48.00 | 110 |
| 2026-04-07 | ₹46.00 | ₹51.00 | ₹44.00 | ₹46.22 | 1,537 |
| 2026-04-06 | ₹46.99 | ₹47.00 | ₹45.94 | ₹47.00 | 1,264 |
| 2026-04-02 | ₹44.99 | ₹44.99 | ₹42.00 | ₹44.48 | 1,589 |
| 2026-04-01 | ₹43.47 | ₹43.47 | ₹39.00 | ₹42.28 | 428 |
| 2026-03-30 | ₹38.10 | ₹41.74 | ₹38.10 | ₹39.19 | 1,048 |
| 2026-03-27 | ₹45.00 | ₹45.00 | ₹39.50 | ₹40.23 | 4,852 |
| 2026-03-25 | ₹44.35 | ₹47.49 | ₹43.28 | ₹43.33 | 5,741 |
| 2026-03-24 | ₹44.70 | ₹48.79 | ₹42.56 | ₹43.27 | 5,251 |
| 2026-03-23 | ₹55.00 | ₹57.99 | ₹43.50 | ₹44.91 | 16,817 |
| 2026-03-20 | ₹48.24 | ₹51.27 | ₹44.98 | ₹51.27 | 13,705 |
| 2026-03-19 | ₹44.55 | ₹44.55 | ₹41.50 | ₹42.73 | 3 |
| 2026-03-18 | ₹42.00 | ₹44.00 | ₹39.35 | ₹43.95 | 3,540 |
| 2026-03-17 | ₹44.40 | ₹44.40 | ₹42.02 | ₹44.00 | 585 |
| 2026-03-16 | ₹44.50 | ₹44.50 | ₹44.40 | ₹44.40 | 114 |
| 2026-03-13 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 20 |
| 2026-03-12 | ₹45.74 | ₹46.50 | ₹44.99 | ₹46.07 | 1,274 |
| 2026-03-11 | ₹42.00 | ₹46.00 | ₹42.00 | ₹43.40 | 68 |
| 2026-03-10 | ₹46.77 | ₹46.77 | ₹40.01 | ₹44.90 | 315 |
| 2026-03-09 | ₹41.56 | ₹44.00 | ₹41.55 | ₹44.00 | 598 |
| 2026-03-06 | ₹43.00 | ₹47.00 | ₹41.00 | ₹42.63 | 3,115 |
| 2026-03-05 | ₹43.20 | ₹45.84 | ₹41.61 | ₹41.69 | 628 |
| 2026-03-04 | ₹48.00 | ₹48.00 | ₹41.22 | ₹41.85 | 2,028 |
| 2026-03-02 | ₹48.90 | ₹48.90 | ₹44.50 | ₹46.90 | 450 |
| 2026-02-27 | ₹47.50 | ₹47.50 | ₹45.75 | ₹45.77 | 769 |
| 2026-02-26 | ₹43.01 | ₹47.64 | ₹43.00 | ₹44.75 | 2,343 |
| 2026-02-25 | ₹49.54 | ₹49.54 | ₹42.26 | ₹44.28 | 793 |
| 2026-02-24 | ₹43.65 | ₹48.99 | ₹42.45 | ₹42.94 | 2,863 |
| 2026-02-23 | ₹45.30 | ₹45.30 | ₹44.50 | ₹44.50 | 25 |
| 2026-02-20 | ₹45.00 | ₹48.94 | ₹43.90 | ₹44.38 | 3,094 |
| 2026-02-19 | ₹47.00 | ₹47.00 | ₹44.25 | ₹46.96 | 564 |
| 2026-02-18 | ₹49.24 | ₹49.25 | ₹46.00 | ₹48.50 | 761 |
| 2026-02-17 | ₹48.60 | ₹48.60 | ₹44.50 | ₹48.60 | 1,103 |
| 2026-02-16 | ₹49.80 | ₹49.80 | ₹48.00 | ₹48.00 | 762 |
| 2026-02-13 | ₹49.24 | ₹49.24 | ₹48.23 | ₹48.23 | 18 |
| 2026-02-12 | ₹47.04 | ₹47.50 | ₹46.20 | ₹47.50 | 20 |
| 2026-02-11 | ₹48.00 | ₹49.00 | ₹46.35 | ₹48.00 | 750 |
| 2026-02-10 | ₹50.90 | ₹50.90 | ₹45.00 | ₹45.50 | 1,129 |
| 2026-02-09 | ₹47.00 | ₹51.99 | ₹47.00 | ₹48.02 | 1,710 |
| 2026-02-06 | ₹49.94 | ₹49.94 | ₹49.00 | ₹49.00 | 2 |
| 2026-02-05 | ₹45.01 | ₹49.24 | ₹45.01 | ₹48.49 | 1,087 |
| 2026-02-04 | ₹47.04 | ₹48.00 | ₹46.00 | ₹47.70 | 568 |
| 2026-02-03 | ₹52.00 | ₹52.00 | ₹44.01 | ₹48.00 | 3,217 |
| 2026-02-02 | ₹47.75 | ₹47.75 | ₹43.20 | ₹45.00 | 1,071 |
| 2026-02-01 | ₹43.10 | ₹46.67 | ₹43.00 | ₹44.28 | 283 |
| 2026-01-30 | ₹43.00 | ₹46.60 | ₹41.80 | ₹45.49 | 1,225 |
| 2026-01-29 | ₹43.70 | ₹47.10 | ₹42.01 | ₹44.00 | 359 |
| 2026-01-28 | ₹44.28 | ₹46.69 | ₹44.28 | ₹46.68 | 279 |
| 2026-01-27 | ₹44.50 | ₹44.50 | ₹44.50 | ₹44.50 | 302 |
| 2026-01-23 | ₹45.85 | ₹45.85 | ₹44.50 | ₹44.50 | 21 |
| 2026-01-22 | ₹48.95 | ₹48.95 | ₹41.86 | ₹44.33 | 1,546 |
| 2026-01-21 | ₹46.89 | ₹46.89 | ₹41.00 | ₹43.98 | 2,309 |
| 2026-01-20 | ₹45.60 | ₹45.60 | ₹43.50 | ₹44.44 | 1,998 |
| 2026-01-19 | ₹43.11 | ₹47.74 | ₹43.11 | ₹46.97 | 126 |
| 2026-01-16 | ₹45.60 | ₹47.66 | ₹45.10 | ₹46.02 | 1,906 |
| 2026-01-13 | ₹47.85 | ₹48.73 | ₹47.34 | ₹48.73 | 29 |
| 2026-01-12 | ₹48.24 | ₹48.24 | ₹44.01 | ₹47.34 | 2,336 |
| 2026-01-09 | ₹44.70 | ₹50.90 | ₹43.71 | ₹48.00 | 1,617 |
| 2026-01-08 | ₹43.05 | ₹47.00 | ₹43.05 | ₹44.80 | 1,051 |
| 2026-01-07 | ₹43.00 | ₹50.00 | ₹43.00 | ₹44.90 | 2,290 |
| 2026-01-06 | ₹49.69 | ₹49.69 | ₹44.00 | ₹44.07 | 347 |
| 2026-01-05 | ₹46.84 | ₹46.84 | ₹46.84 | ₹46.84 | 5 |
| 2026-01-02 | ₹43.00 | ₹47.80 | ₹43.00 | ₹47.26 | 4,117 |
| 2026-01-01 | ₹44.04 | ₹49.09 | ₹42.55 | ₹44.38 | 207 |
Roopa Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
ROOPAIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+12.64%
₹44.38 → ₹49.99
Year to Date
Price Volatility
8.83%
Low Volatility
Year to Date
Average Daily Volume
1,872
Year to Date Average
BSE Exchange
Roopa Industries Share Price History – Frequently Asked Questions
Common questions about ROOPAIND historical data and records.
What is the all-time high share price of Roopa Industries (ROOPAIND)?
The all-time high share price of Roopa Industries was ₹114.9 recorded on October 23, 2024 on the BSE exchange.
What is the all-time low share price of Roopa Industries (ROOPAIND)?
The all-time low share price of Roopa Industries was ₹2.37 recorded on March 23, 2009 on the BSE exchange.
How can I download ROOPAIND historical share price data?
You can download Roopa Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ROOPAIND shares?
The highest trading volume day for Roopa Industries was 235,709 shares traded on September 24, 2024 on the BSE exchange, with share price at ₹83.44.