DSE : RUPALIINS
Rupali Insurance Company Limited — Price history
Insurance Carriers · Bangladesh
Last price 27 BDT (At close: Oct 29, 2026) · Market cap 2.17B
Latest research: Rupali Insurance financial analysis: combined ratio 74.2% and EPS Tk 1.02 in 2025 (Oct 2026) · Rupali Insurance: unmodified 2025 audit, net underwriting profit Tk 98.2m and combined ratio 74.2%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Rupali Insurance Company Limited (RUPALIINS) closed at 27 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 27 | 27.1 | 26.6 | 27 | 164,053 | +1.12% |
| 2026-10-28 | 26.5 | 26.8 | 26.4 | 26.7 | 160,999 | +1.91% |
| 2026-10-27 | 27 | 27.3 | 26.1 | 26.2 | 246,190 | -1.87% |
| 2026-10-26 | 27.4 | 27.4 | 26.2 | 26.7 | 76,243 | +0.00% |
| 2026-10-25 | 28 | 28 | 26.5 | 26.7 | 67,770 | -3.61% |
| 2026-10-19 | 27.6 | 27.9 | 27.3 | 27.7 | 118,444 | +4.14% |
| 2026-10-17 | 26.2 | 26.9 | 26.2 | 26.6 | 157,314 | +1.53% |
| 2026-10-15 | 26.2 | 26.3 | 25.7 | 26.2 | 158,513 | +1.16% |
| 2026-10-14 | 25.9 | 25.9 | 25.3 | 25.9 | 181,081 | +3.19% |
| 2026-10-13 | 25 | 25.3 | 24.8 | 25.1 | 160,005 | +2.03% |
| 2026-10-12 | 25.8 | 26.1 | 24.4 | 24.6 | 90,456 | -5.02% |
| 2026-10-11 | 27 | 27 | 25.7 | 25.9 | 86,312 | -3.00% |
| 2026-10-08 | 26.7 | 27.1 | 26.6 | 26.7 | 150,841 | -0.37% |
| 2026-10-07 | 26.2 | 26.9 | 26.2 | 26.8 | 103,897 | +0.00% |
| 2026-10-06 | 27 | 27 | 26.5 | 26.8 | 133,789 | +0.00% |
| 2026-10-05 | 27.3 | 27.4 | 26.5 | 26.8 | 71,911 | -1.83% |
| 2026-10-04 | 27.6 | 27.9 | 27.2 | 27.3 | 83,097 | -1.80% |
| 2026-10-01 | 27.8 | 28.6 | 27.6 | 27.8 | 111,704 | -1.77% |
| 2026-09-30 | 29 | 29 | 28.1 | 28.3 | 203,308 | -1.05% |
| 2026-09-29 | 28.8 | 29.1 | 28.5 | 28.6 | 213,110 | +0.35% |
| 2026-09-28 | 28.6 | 29.1 | 28.2 | 28.5 | 248,881 | +0.35% |
| 2026-09-27 | 29 | 29.2 | 28.2 | 28.4 | 172,043 | -1.39% |
| 2026-09-24 | 28.9 | 29.2 | 28.6 | 28.8 | 331,330 | +0.70% |
| 2026-09-23 | 28.8 | 29.2 | 28.4 | 28.6 | 193,682 | -0.35% |
| 2026-09-22 | 29 | 29.3 | 28.4 | 28.7 | 466,899 | +0.70% |
| 2026-09-21 | 28.3 | 28.7 | 27.6 | 28.5 | 501,839 | +2.15% |
| 2026-09-20 | 27.1 | 28.2 | 27.1 | 27.9 | 242,995 | +2.95% |
| 2026-09-17 | 27 | 27.5 | 26.6 | 27.1 | 179,760 | +1.88% |
| 2026-09-16 | 26.6 | 27.9 | 26.5 | 26.6 | 96,693 | -1.85% |
| 2026-09-15 | 27.1 | 27.4 | 26.6 | 27.1 | 107,546 | +3.44% |
| 2026-09-14 | 26.2 | 27.7 | 25.9 | 26.2 | 140,825 | -3.68% |
| 2026-09-13 | 28.4 | 28.4 | 27.1 | 27.2 | 192,696 | -3.20% |
| 2026-09-10 | 28.9 | 28.9 | 27.7 | 28.1 | 212,166 | +0.36% |
| 2026-09-09 | 28 | 28.3 | 27.7 | 28 | 238,064 | +0.00% |
| 2026-09-08 | 28.9 | 29 | 27.6 | 28 | 187,071 | -1.06% |
| 2026-09-07 | 28.3 | 28.6 | 27.3 | 28.3 | 298,768 | +0.35% |
| 2026-09-06 | 29.6 | 29.6 | 28.1 | 28.2 | 337,052 | -4.73% |
| 2026-09-03 | 29.6 | 30.1 | 29.5 | 29.6 | 306,211 | +0.34% |
| 2026-09-02 | 29.5 | 29.9 | 28.6 | 29.5 | 341,938 | +2.43% |
| 2026-09-01 | 28.5 | 28.9 | 28.3 | 28.8 | 224,652 | +2.86% |
| 2026-08-31 | 28.5 | 28.5 | 27.8 | 28 | 240,164 | -0.71% |
| 2026-08-30 | 29.6 | 29.6 | 28 | 28.2 | 301,087 | -4.41% |
| 2026-08-27 | 29.5 | 30 | 29.3 | 29.5 | 167,220 | +0.34% |
| 2026-08-25 | 29.4 | 30 | 29 | 29.4 | 275,461 | -0.68% |
| 2026-08-24 | 29.6 | 30.4 | 29.5 | 29.6 | 468,214 | -2.63% |
| 2026-08-23 | 31.2 | 31.2 | 30.2 | 30.4 | 328,280 | -1.30% |
| 2026-08-20 | 30.5 | 30.9 | 30 | 30.8 | 448,287 | +1.65% |
| 2026-08-19 | 30.3 | 30.7 | 29.3 | 30.3 | 691,025 | +1.34% |
| 2026-08-18 | 31.8 | 32.2 | 29.6 | 29.9 | 886,601 | -4.78% |
| 2026-08-17 | 31.4 | 32.7 | 31.2 | 31.4 | 771,453 | -2.48% |
| 2026-08-16 | 32 | 32.8 | 31.8 | 32.2 | 1,739,765 | +1.26% |
| 2026-08-13 | 31.7 | 32.4 | 31.5 | 31.8 | 1,232,740 | -0.31% |
| 2026-08-12 | 33.5 | 33.5 | 31.7 | 31.9 | 1,398,972 | -0.62% |
| 2026-08-11 | 32.1 | 33.6 | 31.4 | 32.1 | 3,224,344 | +3.22% |
| 2026-08-10 | 30.3 | 31.3 | 29.6 | 31.1 | 1,081,748 | +3.67% |
| 2026-08-09 | 30.5 | 30.5 | 29.7 | 30 | 508,901 | -0.99% |
| 2026-08-06 | 30.6 | 31.3 | 30 | 30.3 | 1,414,928 | -0.33% |
| 2026-08-04 | 30.4 | 30.5 | 29.5 | 30.4 | 1,090,344 | +3.75% |
| 2026-08-03 | 30.2 | 30.3 | 29.2 | 29.3 | 433,771 | -2.01% |
| 2026-08-02 | 30.4 | 30.5 | 29.6 | 29.9 | 794,139 | -0.33% |
| 2026-07-30 | 30.1 | 30.5 | 29.7 | 30 | 576,853 | -0.33% |
| 2026-07-29 | 30 | 30.4 | 28.8 | 30.1 | 1,114,248 | +3.79% |
| 2026-07-28 | 29.5 | 29.5 | 28.8 | 29 | 280,575 | +0.69% |
| 2026-07-27 | 29.1 | 29.5 | 28.8 | 28.8 | 379,907 | -0.35% |
| 2026-07-26 | 28.8 | 29.2 | 28.5 | 28.9 | 472,667 | +1.76% |
| 2026-07-23 | 28.4 | 28.8 | 28 | 28.4 | 438,179 | +1.07% |
| 2026-07-22 | 28.1 | 28.9 | 28 | 28.1 | 496,580 | -2.77% |
| 2026-07-21 | 29 | 29.6 | 28.8 | 28.9 | 417,172 | +1.40% |
| 2026-07-20 | 29.2 | 29.5 | 27.5 | 28.5 | 581,574 | -3.72% |
| 2026-07-19 | 31.4 | 31.4 | 29.4 | 29.6 | 623,415 | -4.21% |
| 2026-07-16 | 30 | 31.5 | 30 | 30.9 | 639,508 | -1.28% |
| 2026-07-15 | 31.6 | 32.2 | 31 | 31.3 | 1,016,273 | -0.95% |
| 2026-07-14 | 31.6 | 33 | 31.3 | 31.6 | 1,913,393 | -0.63% |
| 2026-07-13 | 30.5 | 32.4 | 29.6 | 31.8 | 2,260,539 | +4.26% |
| 2026-07-12 | 30 | 31.7 | 30 | 30.5 | 2,274,367 | +2.69% |
| 2026-07-09 | 28.2 | 29.9 | 28.2 | 29.7 | 1,473,253 | +4.95% |
| 2026-07-08 | 29.2 | 29.2 | 28.1 | 28.3 | 757,632 | -2.08% |
| 2026-07-07 | 28.9 | 29.1 | 28.1 | 28.9 | 1,340,891 | +2.48% |
| 2026-07-06 | 28.2 | 28.4 | 27.8 | 28.2 | 553,422 | +0.36% |
| 2026-07-05 | 28.4 | 28.8 | 28 | 28.1 | 775,314 | -0.35% |
| 2026-07-02 | 27.3 | 28.3 | 27.3 | 28.2 | 886,518 | +2.92% |
| 2026-06-30 | 27.6 | 28.2 | 27.3 | 27.4 | 543,672 | -1.08% |
| 2026-06-29 | 27.4 | 27.9 | 27.3 | 27.7 | 401,452 | +0.73% |
| 2026-06-28 | 27.5 | 27.8 | 27.3 | 27.5 | 468,669 | +0.36% |
| 2026-06-25 | 27.2 | 27.9 | 27.2 | 27.4 | 537,518 | +0.74% |
| 2026-06-24 | 27.3 | 28 | 27 | 27.2 | 196,914 | -1.09% |
| 2026-06-23 | 27.5 | 27.7 | 26.9 | 27.5 | 375,422 | +2.61% |
| 2026-06-22 | 26.8 | 27.5 | 26.6 | 26.8 | 301,385 | -1.47% |
| 2026-06-21 | 27.4 | 27.9 | 27 | 27.2 | 229,273 | -1.45% |
| 2026-06-18 | 27.6 | 27.8 | 27.4 | 27.6 | 384,629 | +0.73% |
| 2026-06-17 | 27.6 | 28.1 | 27.2 | 27.4 | 860,966 | -1.08% |
| 2026-06-16 | 28.4 | 28.4 | 27.5 | 27.7 | 684,163 | -1.07% |
| 2026-06-15 | 28 | 28.9 | 27.8 | 28 | 1,452,700 | +0.00% |
| 2026-06-14 | 27.3 | 28.3 | 27.3 | 28 | 1,154,202 | +2.94% |
| 2026-06-11 | 27.2 | 28.2 | 27 | 27.2 | 1,103,538 | -1.81% |
| 2026-06-10 | 27.7 | 28.5 | 27.4 | 27.7 | 1,284,424 | -2.46% |
| 2026-06-09 | 27.6 | 29.6 | 27.6 | 28.4 | 2,895,072 | +4.03% |
| 2026-06-08 | 27.9 | 27.9 | 26.5 | 27.3 | 1,526,118 | -0.73% |
| 2026-06-07 | 27.9 | 28.5 | 26.9 | 27.5 | 4,010,459 | +5.77% |
| 2026-06-03 | 27.048 | 28.381 | 26.381 | 26.476 | 2,838,972 | -0.36% |
| 2026-06-02 | 26.19 | 27.333 | 26.095 | 26.571 | 2,045,094 | +2.20% |
| 2026-06-01 | 26.19 | 26.667 | 25.81 | 26 | 642,219 | +0.00% |
| 2026-05-24 | 26.571 | 26.857 | 25.81 | 26 | 715,348 | -2.50% |
| 2026-05-23 | 25.714 | 27.333 | 25.714 | 26.667 | 784,894 | +1.08% |
| 2026-05-21 | 26.857 | 26.857 | 26.19 | 26.381 | 546,315 | -0.72% |
| 2026-05-20 | 26.667 | 27.524 | 26.286 | 26.571 | 1,894,617 | +0.72% |
| 2026-05-19 | 27.429 | 27.429 | 26 | 26.381 | 1,110,901 | -1.42% |
| 2026-05-18 | 27.619 | 28.381 | 26.476 | 26.762 | 2,598,309 | -3.10% |
| 2026-05-17 | 26.571 | 28.095 | 26.476 | 27.619 | 2,046,224 | +4.69% |
| 2026-05-14 | 24 | 26.381 | 24 | 26.381 | 3,843,306 | +9.92% |
| 2026-05-13 | 23.619 | 24.286 | 23.429 | 24 | 799,141 | +3.28% |
| 2026-05-12 | 22.952 | 23.333 | 22.571 | 23.238 | 210,031 | +1.67% |
| 2026-05-11 | 23.333 | 23.524 | 22.667 | 22.857 | 149,293 | -2.04% |
| 2026-05-10 | 22.952 | 23.714 | 22.857 | 23.333 | 371,473 | +2.08% |
| 2026-05-07 | 22 | 22.857 | 22 | 22.857 | 330,196 | +3.90% |
| 2026-05-06 | 22.667 | 22.667 | 21.905 | 22 | 146,820 | -1.70% |
| 2026-05-05 | 23.048 | 23.048 | 22.286 | 22.381 | 115,488 | -1.67% |
| 2026-05-04 | 23.238 | 23.238 | 22.571 | 22.762 | 385,837 | +0.00% |
| 2026-05-03 | 23.143 | 23.238 | 22.667 | 22.762 | 194,847 | -0.42% |
| 2026-04-30 | 22.762 | 23.333 | 22.762 | 22.857 | 232,020 | -0.41% |