Rubfila International Limited (BOM:500367)
India · Delayed Price · Currency is INR 63.12
+1.37 (2.22%)
At close: Apr 2, 2026
BOM:500367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 61.80 | 63.12 | 61.66 | 63.12 | 63.12 | 2.22% | 475 |
| Apr 1, 2026 | 61.50 | 65.00 | 61.50 | 61.75 | 61.75 | 2.81% | 3,234 |
| Mar 30, 2026 | 58.00 | 61.53 | 58.00 | 60.06 | 60.06 | 3.34% | 33,095 |
| Mar 27, 2026 | 61.00 | 61.44 | 58.00 | 58.12 | 58.12 | -4.81% | 8,008 |
| Mar 25, 2026 | 63.00 | 63.50 | 60.00 | 61.06 | 61.06 | -1.10% | 8,207 |
| Mar 24, 2026 | 60.69 | 61.74 | 59.44 | 61.74 | 61.74 | 3.76% | 11,985 |
| Mar 23, 2026 | 60.61 | 61.46 | 59.00 | 59.50 | 59.50 | -1.85% | 6,782 |
| Mar 20, 2026 | 61.00 | 62.55 | 60.19 | 60.62 | 60.62 | -0.56% | 1,123 |
| Mar 19, 2026 | 61.20 | 62.80 | 60.15 | 60.96 | 60.96 | -3.50% | 4,988 |
| Mar 18, 2026 | 61.40 | 64.11 | 61.15 | 63.17 | 63.17 | 3.85% | 8,094 |
| Mar 17, 2026 | 61.90 | 62.44 | 60.10 | 60.83 | 60.83 | -1.30% | 2,566 |
| Mar 16, 2026 | 64.11 | 64.11 | 61.25 | 61.63 | 61.63 | -1.47% | 1,797 |
| Mar 13, 2026 | 63.00 | 63.83 | 62.04 | 62.55 | 62.55 | -1.50% | 1,333 |
| Mar 12, 2026 | 69.80 | 69.80 | 62.53 | 63.50 | 63.50 | -0.78% | 1,850 |
| Mar 11, 2026 | 64.82 | 64.82 | 64.00 | 64.00 | 64.00 | 1.23% | 792 |
| Mar 10, 2026 | 63.78 | 63.88 | 62.70 | 63.22 | 63.22 | 1.97% | 2,074 |
| Mar 9, 2026 | 64.00 | 64.00 | 61.55 | 62.00 | 62.00 | -4.38% | 9,930 |
| Mar 6, 2026 | 65.46 | 65.84 | 64.43 | 64.84 | 64.84 | -0.46% | 134 |
| Mar 5, 2026 | 62.00 | 66.19 | 62.00 | 65.14 | 65.14 | 0.90% | 3,743 |
| Mar 4, 2026 | 65.60 | 65.75 | 63.80 | 64.56 | 64.56 | -1.59% | 4,604 |
| Mar 2, 2026 | 62.01 | 66.90 | 62.01 | 65.60 | 65.60 | 0.06% | 740 |
| Feb 27, 2026 | 65.21 | 66.96 | 65.00 | 65.56 | 65.56 | 0.54% | 3,789 |
| Feb 26, 2026 | 65.82 | 66.85 | 65.10 | 65.21 | 65.21 | -0.44% | 1,613 |
| Feb 25, 2026 | 65.93 | 66.45 | 64.60 | 65.50 | 65.50 | -0.20% | 21,517 |
| Feb 24, 2026 | 67.93 | 69.50 | 64.00 | 65.63 | 65.63 | -3.39% | 4,609 |
| Feb 23, 2026 | 69.58 | 69.58 | 67.50 | 67.93 | 67.93 | 0.04% | 1,742 |
| Feb 20, 2026 | 68.60 | 69.65 | 67.50 | 67.90 | 67.90 | -1.02% | 95 |
| Feb 19, 2026 | 69.75 | 69.75 | 68.50 | 68.60 | 68.60 | -0.74% | 1,002 |
| Feb 18, 2026 | 70.15 | 70.20 | 69.00 | 69.11 | 69.11 | -0.06% | 3,987 |
| Feb 17, 2026 | 69.94 | 70.18 | 69.05 | 69.15 | 69.15 | -0.36% | 538 |
| Feb 16, 2026 | 71.28 | 71.28 | 68.66 | 69.40 | 69.40 | -3.61% | 4,686 |
| Feb 13, 2026 | 70.93 | 72.36 | 70.55 | 72.00 | 72.00 | 1.52% | 1,428 |
| Feb 12, 2026 | 72.61 | 72.80 | 70.92 | 70.92 | 70.92 | -0.49% | 2,489 |
| Feb 11, 2026 | 72.85 | 72.85 | 71.27 | 71.27 | 71.27 | -0.68% | 634 |
| Feb 10, 2026 | 74.35 | 74.35 | 71.00 | 71.76 | 71.76 | -0.33% | 5,357 |
| Feb 9, 2026 | 72.50 | 73.31 | 71.88 | 72.00 | 72.00 | -0.69% | 523 |
| Feb 6, 2026 | 71.91 | 72.50 | 71.91 | 72.50 | 72.50 | -0.14% | 2,540 |
| Feb 5, 2026 | 73.53 | 73.53 | 72.01 | 72.60 | 72.60 | -1.26% | 1,419 |
| Feb 4, 2026 | 71.99 | 74.68 | 71.99 | 73.53 | 73.53 | 2.03% | 1,728 |
| Feb 3, 2026 | 72.00 | 74.23 | 70.66 | 72.07 | 72.07 | 3.82% | 2,639 |
| Feb 2, 2026 | 69.23 | 70.49 | 68.32 | 69.42 | 69.42 | -1.62% | 3,820 |
| Feb 1, 2026 | 70.30 | 71.01 | 70.30 | 70.56 | 70.56 | -0.68% | 1,289 |
| Jan 30, 2026 | 71.15 | 71.80 | 71.00 | 71.04 | 71.04 | -0.08% | 654 |
| Jan 29, 2026 | 71.00 | 72.36 | 71.00 | 71.10 | 71.10 | -1.26% | 544 |
| Jan 28, 2026 | 72.47 | 72.67 | 70.60 | 72.01 | 72.01 | 0.26% | 1,077 |
| Jan 27, 2026 | 73.69 | 74.43 | 71.00 | 71.82 | 71.82 | -2.54% | 2,842 |
| Jan 23, 2026 | 73.54 | 74.50 | 72.37 | 73.69 | 73.69 | -0.31% | 11,322 |
| Jan 22, 2026 | 72.82 | 74.40 | 72.82 | 73.92 | 73.92 | 2.57% | 16,044 |
| Jan 21, 2026 | 71.59 | 72.50 | 70.70 | 72.07 | 72.07 | 0.07% | 29,979 |
| Jan 20, 2026 | 76.00 | 76.00 | 71.00 | 72.02 | 72.02 | 0.94% | 6,083 |