Rubfila International Limited (BOM:500367)
India · Delayed Price · Currency is INR 75.01
-1.43 (-1.87%)
At close: Aug 26, 2025
Rubfila International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 78.08 | 80.16 | 77.67 | 78.02 | 78.02 | -0.08% | 72,943 |
| Aug 28, 2025 | 75.30 | 79.50 | 75.04 | 78.08 | 78.08 | 4.09% | 36,885 |
| Aug 26, 2025 | 78.50 | 78.50 | 74.65 | 75.01 | 75.01 | -1.87% | 22,639 |
| Aug 25, 2025 | 74.50 | 77.82 | 73.03 | 76.44 | 76.44 | 5.48% | 24,087 |
| Aug 22, 2025 | 73.34 | 73.48 | 72.15 | 72.47 | 72.47 | -0.83% | 3,948 |
| Aug 21, 2025 | 73.60 | 75.80 | 72.70 | 73.08 | 73.08 | 0.44% | 18,515 |
| Aug 20, 2025 | 71.95 | 73.34 | 71.89 | 72.76 | 72.76 | 0.04% | 21,426 |
| Aug 19, 2025 | 71.60 | 74.17 | 71.60 | 72.73 | 72.73 | 2.11% | 7,266 |
| Aug 18, 2025 | 70.26 | 73.96 | 70.26 | 71.23 | 71.23 | -1.06% | 14,862 |
| Aug 14, 2025 | 76.71 | 76.71 | 71.25 | 71.99 | 71.99 | -7.09% | 26,661 |
| Aug 13, 2025 | 78.00 | 79.59 | 76.11 | 77.48 | 77.48 | -0.79% | 3,994 |
| Aug 12, 2025 | 76.73 | 79.10 | 76.57 | 78.10 | 78.10 | 2.33% | 5,238 |
| Aug 11, 2025 | 74.30 | 76.83 | 74.30 | 76.32 | 76.32 | 0.95% | 7,261 |
| Aug 8, 2025 | 76.56 | 77.66 | 74.26 | 75.60 | 75.60 | -0.88% | 10,562 |
| Aug 7, 2025 | 78.14 | 78.54 | 74.52 | 76.27 | 76.27 | -1.89% | 14,693 |
| Aug 6, 2025 | 79.80 | 79.80 | 75.97 | 77.74 | 77.74 | -1.74% | 12,558 |
| Aug 5, 2025 | 81.95 | 81.95 | 79.09 | 79.12 | 79.12 | -0.50% | 15,524 |
| Aug 4, 2025 | 80.74 | 81.91 | 78.88 | 79.52 | 79.52 | -0.75% | 9,498 |
| Aug 1, 2025 | 82.02 | 82.60 | 79.00 | 80.12 | 80.12 | -1.56% | 6,961 |
| Jul 31, 2025 | 81.93 | 83.15 | 80.65 | 81.39 | 81.39 | -1.92% | 7,520 |
| Jul 30, 2025 | 83.42 | 84.87 | 82.57 | 82.98 | 82.98 | 0.35% | 7,392 |
| Jul 29, 2025 | 82.70 | 84.70 | 81.89 | 82.69 | 82.69 | 1.04% | 6,709 |
| Jul 28, 2025 | 83.00 | 84.06 | 81.44 | 81.84 | 81.84 | -0.66% | 4,468 |
| Jul 25, 2025 | 83.68 | 86.00 | 81.19 | 82.38 | 82.38 | -1.55% | 21,705 |
| Jul 24, 2025 | 85.97 | 86.16 | 83.18 | 83.68 | 83.68 | -2.06% | 16,141 |
| Jul 23, 2025 | 85.50 | 87.50 | 84.50 | 85.44 | 85.44 | -0.12% | 7,665 |
| Jul 22, 2025 | 85.16 | 87.27 | 85.16 | 85.54 | 85.54 | -1.27% | 4,875 |
| Jul 21, 2025 | 84.65 | 87.21 | 84.65 | 86.64 | 86.64 | 0.86% | 2,363 |
| Jul 18, 2025 | 86.72 | 88.06 | 85.13 | 85.90 | 85.90 | -0.92% | 6,849 |
| Jul 17, 2025 | 90.63 | 90.75 | 86.10 | 86.70 | 86.70 | -4.34% | 27,561 |
| Jul 16, 2025 | 84.51 | 92.10 | 84.51 | 90.63 | 90.63 | 6.77% | 84,288 |
| Jul 15, 2025 | 85.08 | 85.50 | 83.97 | 84.88 | 84.88 | 1.51% | 2,101 |
| Jul 14, 2025 | 84.78 | 85.01 | 83.60 | 83.62 | 83.62 | -1.37% | 2,803 |
| Jul 11, 2025 | 86.03 | 86.24 | 84.05 | 84.78 | 84.78 | -1.76% | 6,338 |
| Jul 10, 2025 | 87.01 | 87.85 | 86.00 | 86.30 | 86.30 | -0.72% | 2,367 |
| Jul 9, 2025 | 88.91 | 88.93 | 86.65 | 86.93 | 86.93 | -1.25% | 9,134 |
| Jul 8, 2025 | 85.50 | 90.00 | 84.36 | 88.03 | 88.03 | 4.28% | 21,350 |
| Jul 7, 2025 | 84.65 | 86.87 | 84.10 | 84.42 | 84.42 | -2.83% | 8,853 |
| Jul 4, 2025 | 86.82 | 88.00 | 84.40 | 86.88 | 86.88 | -0.30% | 22,794 |
| Jul 3, 2025 | 86.65 | 89.49 | 86.09 | 87.14 | 87.14 | -1.20% | 15,371 |
| Jul 2, 2025 | 85.81 | 90.07 | 85.66 | 88.20 | 88.20 | 4.12% | 80,176 |
| Jul 1, 2025 | 86.04 | 86.55 | 84.18 | 84.71 | 84.71 | -1.35% | 4,937 |
| Jun 30, 2025 | 84.66 | 87.98 | 84.65 | 85.87 | 85.87 | -0.82% | 9,019 |
| Jun 27, 2025 | 84.84 | 89.29 | 82.45 | 86.58 | 86.58 | 2.72% | 66,094 |
| Jun 26, 2025 | 77.20 | 84.85 | 76.02 | 84.29 | 84.29 | 9.52% | 77,936 |
| Jun 25, 2025 | 76.43 | 78.08 | 76.39 | 76.96 | 76.96 | 1.41% | 9,727 |
| Jun 24, 2025 | 77.50 | 77.51 | 75.55 | 75.89 | 75.89 | -0.25% | 24,075 |
| Jun 23, 2025 | 76.28 | 78.50 | 75.00 | 76.08 | 76.08 | 1.41% | 6,831 |
| Jun 20, 2025 | 75.84 | 77.32 | 74.37 | 75.02 | 75.02 | -1.08% | 11,440 |
| Jun 19, 2025 | 77.33 | 77.56 | 75.74 | 75.84 | 75.84 | -1.74% | 6,061 |