DSE : RUPALILIFE
Rupali Life Insurance Company Limited — Price history
Insurance Carriers · Bangladesh
Last price 75.2 BDT (At close: Oct 29, 2026) · Market cap 2.26B
Latest research: Rupali Life Insurance financial analysis: premium at a seven-year low and a qualified audit on cash at bank (Oct 2026) · Rupali Life Insurance: gross premium of BDT 2.05bn in 2025, the lowest of seven years, and a qualified audit for a second year
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Rupali Life Insurance Company Limited (RUPALILIFE) closed at 75.2 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 | 74.5 | 75.6 | 74 | 75.2 | 40,887 | +2.04% |
| 2026-10-28 | 76.8 | 76.8 | 72.5 | 73.7 | 247,481 | -1.86% |
| 2026-10-27 | 76.4 | 77.3 | 74.7 | 75.1 | 34,117 | -0.92% |
| 2026-10-26 | 77.5 | 77.5 | 75.7 | 75.8 | 41,500 | -1.69% |
| 2026-10-25 | 77.9 | 77.9 | 76.6 | 77.1 | 33,748 | -0.52% |
| 2026-10-19 | 77.5 | 77.8 | 76.5 | 77.5 | 41,962 | +0.00% |
| 2026-10-17 | 78.5 | 78.5 | 77.4 | 77.5 | 39,192 | -0.77% |
| 2026-10-15 | 78.1 | 78.5 | 77 | 78.1 | 71,760 | +0.00% |
| 2026-10-14 | 78.4 | 78.8 | 77.4 | 78.1 | 70,602 | +0.64% |
| 2026-10-13 | 77 | 78.3 | 77 | 77.6 | 63,137 | +0.91% |
| 2026-10-12 | 76.9 | 77.9 | 76.3 | 76.9 | 87,887 | -0.90% |
| 2026-10-11 | 79.2 | 79.5 | 77.5 | 77.6 | 111,322 | -2.02% |
| 2026-10-08 | 81.6 | 81.8 | 78.9 | 79.2 | 181,223 | -2.46% |
| 2026-10-07 | 80 | 82.1 | 79.4 | 81.2 | 266,812 | +2.92% |
| 2026-10-06 | 77.2 | 80 | 76.1 | 78.9 | 168,962 | +3.54% |
| 2026-10-05 | 77.8 | 77.8 | 76 | 76.2 | 92,100 | -1.30% |
| 2026-10-04 | 78.2 | 79 | 77 | 77.2 | 83,576 | -1.91% |
| 2026-10-01 | 80.7 | 80.7 | 78.6 | 78.7 | 155,417 | -1.25% |
| 2026-09-30 | 80 | 80 | 78.4 | 79.7 | 104,378 | +1.14% |
| 2026-09-29 | 80.7 | 80.7 | 78.5 | 78.8 | 159,009 | -0.88% |
| 2026-09-28 | 79.9 | 80.8 | 78 | 79.5 | 164,389 | +1.53% |
| 2026-09-27 | 80.3 | 80.7 | 78.2 | 78.3 | 100,019 | -2.37% |
| 2026-09-24 | 78.3 | 81.6 | 77.9 | 80.2 | 290,345 | +2.43% |
| 2026-09-23 | 76.5 | 79 | 76.5 | 78.3 | 161,351 | +2.35% |
| 2026-09-22 | 76.5 | 78.7 | 76.2 | 76.5 | 96,905 | -0.52% |
| 2026-09-21 | 76.9 | 78.5 | 76.4 | 76.9 | 107,769 | -0.13% |
| 2026-09-20 | 78.3 | 78.3 | 76.2 | 77 | 99,576 | +1.32% |
| 2026-09-17 | 75.1 | 76.6 | 74.5 | 76 | 103,452 | +0.26% |
| 2026-09-16 | 75 | 76.8 | 75 | 75.8 | 98,114 | +1.20% |
| 2026-09-15 | 72.5 | 75.3 | 72.5 | 74.9 | 59,786 | +4.03% |
| 2026-09-14 | 73 | 76.4 | 71.9 | 72 | 99,249 | -4.38% |
| 2026-09-13 | 78.9 | 78.9 | 72.9 | 75.3 | 158,108 | -4.68% |
| 2026-09-10 | 79 | 81 | 78.8 | 79 | 56,073 | -0.25% |
| 2026-09-09 | 79.2 | 80.5 | 78.8 | 79.2 | 65,013 | -1.00% |
| 2026-09-08 | 81.6 | 81.9 | 79.3 | 80 | 82,444 | -0.99% |
| 2026-09-07 | 80 | 81.5 | 77.8 | 80.8 | 101,287 | +1.51% |
| 2026-09-06 | 81.8 | 82.3 | 79 | 79.6 | 103,326 | -2.69% |
| 2026-09-03 | 81.4 | 82.4 | 80.7 | 81.8 | 131,819 | +1.74% |
| 2026-09-02 | 80.4 | 81.6 | 80 | 80.4 | 111,637 | +0.12% |
| 2026-09-01 | 80.3 | 80.7 | 78.5 | 80.3 | 97,610 | +2.42% |
| 2026-08-31 | 79.7 | 79.7 | 78.1 | 78.4 | 83,631 | -0.38% |
| 2026-08-30 | 80.4 | 80.4 | 78.1 | 78.7 | 97,803 | -1.50% |
| 2026-08-27 | 78.9 | 80.8 | 78.8 | 79.9 | 137,130 | +2.57% |
| 2026-08-25 | 78 | 78.7 | 77.1 | 77.9 | 102,032 | +1.30% |
| 2026-08-24 | 80 | 80.8 | 76 | 76.9 | 231,123 | -3.75% |
| 2026-08-23 | 85.6 | 85.6 | 78.5 | 79.9 | 329,055 | -4.65% |
| 2026-08-19 | 88 | 88 | 84.5 | 85 | 122,535 | -1.05% |
| 2026-08-18 | 87.8 | 88.4 | 85.6 | 85.9 | 118,265 | -0.81% |
| 2026-08-17 | 86.9 | 88.5 | 86.1 | 86.6 | 210,650 | +0.81% |
| 2026-08-16 | 89.7 | 89.8 | 85.6 | 85.9 | 418,721 | -3.59% |
| 2026-08-13 | 90.7 | 90.7 | 89 | 89.1 | 183,256 | -1.11% |
| 2026-08-12 | 91.8 | 92.5 | 89.2 | 90.1 | 499,630 | -2.91% |
| 2026-08-11 | 92.5 | 94.5 | 91.9 | 92.8 | 300,159 | +2.32% |
| 2026-08-10 | 92 | 92 | 89.8 | 90.7 | 212,278 | -0.44% |
| 2026-08-09 | 92.2 | 92.6 | 91 | 91.1 | 196,550 | -0.87% |
| 2026-08-06 | 93.7 | 94.8 | 91 | 91.9 | 374,880 | -1.39% |
| 2026-08-04 | 91.8 | 93.8 | 91.6 | 93.2 | 486,353 | +1.75% |
| 2026-08-03 | 90.2 | 91.9 | 89.4 | 91.6 | 210,535 | +2.35% |
| 2026-08-02 | 89.6 | 90.5 | 89.2 | 89.5 | 151,391 | +0.22% |
| 2026-07-30 | 90.5 | 91 | 89 | 89.3 | 163,472 | -1.22% |
| 2026-07-29 | 92 | 92.4 | 90.3 | 90.4 | 255,128 | -0.99% |
| 2026-07-28 | 89 | 91.8 | 87.4 | 91.3 | 234,736 | +3.75% |
| 2026-07-27 | 88.9 | 88.9 | 87.8 | 88 | 139,605 | +0.92% |
| 2026-07-26 | 87.8 | 88.8 | 86.9 | 87.2 | 107,869 | +0.00% |
| 2026-07-23 | 89.5 | 89.5 | 86.6 | 87.2 | 206,815 | -1.25% |
| 2026-07-22 | 92.9 | 93.2 | 86.7 | 88.3 | 393,844 | -3.71% |
| 2026-07-21 | 91.8 | 93.2 | 91 | 91.7 | 229,813 | +1.21% |
| 2026-07-20 | 92.1 | 92.2 | 89.9 | 90.6 | 266,928 | -2.37% |
| 2026-07-19 | 93.6 | 95 | 92.1 | 92.8 | 261,141 | -0.85% |
| 2026-07-16 | 95 | 95.8 | 93 | 93.6 | 301,033 | -2.09% |
| 2026-07-15 | 97.8 | 98 | 95.1 | 95.6 | 452,462 | -2.15% |
| 2026-07-14 | 98.6 | 98.9 | 96.6 | 97.7 | 554,677 | -0.10% |
| 2026-07-13 | 96.1 | 100.3 | 96.1 | 97.8 | 491,360 | -1.31% |
| 2026-07-12 | 95.9 | 99.7 | 95.2 | 99.1 | 801,675 | +4.87% |
| 2026-07-09 | 93.3 | 94.8 | 92.1 | 94.5 | 294,332 | +2.49% |
| 2026-07-08 | 92.8 | 93.7 | 91.7 | 92.2 | 252,830 | -0.97% |
| 2026-07-07 | 94.6 | 95.2 | 92.4 | 93.1 | 301,152 | -1.17% |
| 2026-07-06 | 94.9 | 96.2 | 94 | 94.2 | 320,776 | -0.32% |
| 2026-07-05 | 95.4 | 96.7 | 94.2 | 94.5 | 469,390 | -0.63% |
| 2026-07-02 | 93.3 | 95.9 | 92.1 | 95.1 | 575,798 | +2.92% |
| 2026-06-30 | 92.3 | 93.7 | 92.1 | 92.4 | 308,510 | +0.11% |
| 2026-06-29 | 94.8 | 94.8 | 91.9 | 92.3 | 276,590 | -1.70% |
| 2026-06-28 | 94.5 | 94.6 | 93.4 | 93.9 | 248,035 | +0.11% |
| 2026-06-25 | 93.1 | 95.4 | 92.8 | 93.8 | 448,335 | +1.08% |
| 2026-06-24 | 94.4 | 95 | 92.3 | 92.8 | 241,675 | -0.75% |
| 2026-06-23 | 92.6 | 93.9 | 90.7 | 93.5 | 266,624 | +1.85% |
| 2026-06-22 | 91.5 | 94.3 | 89.9 | 91.8 | 415,210 | +2.00% |
| 2026-06-21 | 92.6 | 94.4 | 89.5 | 90 | 474,148 | -2.70% |
| 2026-06-18 | 95.8 | 95.8 | 92.1 | 92.5 | 457,289 | -2.43% |
| 2026-06-17 | 98 | 98 | 94.3 | 94.8 | 518,545 | -1.96% |
| 2026-06-16 | 98.4 | 99.4 | 96 | 96.7 | 632,417 | -0.62% |
| 2026-06-15 | 102 | 102.5 | 96.3 | 97.3 | 736,586 | -3.85% |
| 2026-06-14 | 98.3 | 104 | 96.7 | 101.2 | 1,248,288 | +5.53% |
| 2026-06-11 | 93.7 | 97.9 | 93.3 | 95.9 | 935,386 | +2.35% |
| 2026-06-10 | 93.5 | 95.7 | 92.5 | 93.7 | 932,131 | +0.21% |
| 2026-06-09 | 91 | 94.1 | 90.8 | 93.5 | 638,957 | +3.43% |
| 2026-06-08 | 92 | 92 | 89.6 | 90.4 | 431,306 | -1.74% |
| 2026-06-07 | 93.2 | 94.9 | 90.9 | 92 | 949,777 | +0.00% |
| 2026-06-04 | 88.1 | 92.7 | 86.4 | 92 | 670,716 | +4.55% |
| 2026-06-03 | 87.5 | 90 | 87.4 | 88 | 344,044 | +0.92% |
| 2026-06-02 | 89.1 | 89.2 | 86.8 | 87.2 | 197,903 | -1.25% |
| 2026-06-01 | 87 | 89.5 | 86.8 | 88.3 | 236,026 | +1.96% |
| 2026-05-24 | 86.8 | 87.5 | 85.9 | 86.6 | 115,201 | -0.46% |
| 2026-05-23 | 87.8 | 88.8 | 86.4 | 87 | 290,626 | +0.23% |
| 2026-05-21 | 85.4 | 86.9 | 85.3 | 86.8 | 176,670 | +2.00% |
| 2026-05-20 | 85.1 | 86 | 84.8 | 85.1 | 129,449 | +0.24% |
| 2026-05-19 | 84.1 | 85.8 | 83 | 84.9 | 87,147 | +0.00% |
| 2026-05-18 | 85.6 | 86 | 84.6 | 84.9 | 134,903 | -1.05% |
| 2026-05-17 | 87.4 | 87.4 | 85.6 | 85.8 | 144,410 | -1.49% |
| 2026-05-14 | 84.9 | 87.9 | 84.9 | 87.1 | 284,948 | +2.59% |
| 2026-05-13 | 85.5 | 85.5 | 84.4 | 84.9 | 159,616 | -0.12% |
| 2026-05-12 | 85.6 | 86.3 | 84.5 | 85 | 177,947 | -0.35% |
| 2026-05-11 | 85.2 | 86.1 | 85 | 85.3 | 169,321 | +0.59% |
| 2026-05-10 | 85.5 | 86.6 | 84.1 | 84.8 | 173,001 | -0.35% |
| 2026-05-07 | 86.9 | 87.4 | 84.8 | 85.1 | 197,889 | -1.50% |
| 2026-05-06 | 87.4 | 88 | 85.7 | 86.4 | 173,697 | -0.92% |
| 2026-05-05 | 88.9 | 90 | 86.9 | 87.2 | 208,875 | -1.13% |
| 2026-05-04 | 87.6 | 90 | 85.6 | 88.2 | 348,201 | +1.85% |
| 2026-05-03 | 89.8 | 89.8 | 86 | 86.6 | 329,714 | -2.15% |
| 2026-04-30 | 89.9 | 90.6 | 87.9 | 88.5 | 296,194 | -1.34% |