The Ruby Mills Limited (BOM:503169)
India · Delayed Price · Currency is INR 204.10
-8.55 (-4.02%)
At close: Mar 9, 2026
The Ruby Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 209.95 | 210.00 | 198.80 | 204.10 | 204.10 | -4.02% | 2,607 |
| Mar 6, 2026 | 220.05 | 226.05 | 211.15 | 212.65 | 212.65 | -7.78% | 9,922 |
| Mar 5, 2026 | 223.00 | 244.50 | 217.50 | 230.60 | 230.60 | 13.18% | 72,106 |
| Mar 4, 2026 | 169.90 | 203.75 | 169.90 | 203.75 | 203.75 | 19.99% | 129,960 |
| Mar 2, 2026 | 179.70 | 179.70 | 169.65 | 169.80 | 169.80 | -5.64% | 2,241 |
| Feb 27, 2026 | 186.75 | 190.00 | 178.25 | 179.95 | 179.95 | -4.86% | 1,064 |
| Feb 26, 2026 | 194.10 | 194.10 | 188.15 | 189.15 | 189.15 | -0.68% | 302 |
| Feb 25, 2026 | 190.25 | 190.70 | 187.85 | 190.45 | 190.45 | 0.16% | 174 |
| Feb 24, 2026 | 193.95 | 194.00 | 190.15 | 190.15 | 190.15 | -2.49% | 506 |
| Feb 23, 2026 | 196.95 | 199.95 | 193.50 | 195.00 | 195.00 | -0.66% | 230 |
| Feb 20, 2026 | 197.10 | 197.10 | 195.05 | 196.30 | 196.30 | -0.68% | 39 |
| Feb 19, 2026 | 202.10 | 202.50 | 197.40 | 197.65 | 197.65 | -3.91% | 518 |
| Feb 18, 2026 | 208.50 | 212.00 | 202.95 | 205.70 | 205.70 | 2.16% | 854 |
| Feb 17, 2026 | 207.00 | 210.00 | 201.30 | 201.35 | 201.35 | -2.96% | 277 |
| Feb 16, 2026 | 204.10 | 207.50 | 203.25 | 207.50 | 207.50 | 1.69% | 402 |
| Feb 13, 2026 | 208.00 | 214.60 | 203.10 | 204.05 | 204.05 | -4.92% | 1,163 |
| Feb 12, 2026 | 214.00 | 214.60 | 214.00 | 214.60 | 214.60 | - | 47 |
| Feb 11, 2026 | 208.05 | 214.60 | 208.05 | 214.60 | 214.60 | 0.80% | 356 |
| Feb 10, 2026 | 208.45 | 220.00 | 208.45 | 212.90 | 212.90 | 2.63% | 2,597 |
| Feb 9, 2026 | 209.95 | 209.95 | 206.35 | 207.45 | 207.45 | 0.34% | 174 |
| Feb 6, 2026 | 206.75 | 209.00 | 206.75 | 206.75 | 206.75 | - | 46 |
| Feb 5, 2026 | 206.55 | 209.35 | 205.30 | 206.75 | 206.75 | 0.10% | 393 |
| Feb 4, 2026 | 206.60 | 210.00 | 205.00 | 206.55 | 206.55 | 0.05% | 404 |
| Feb 3, 2026 | 204.00 | 209.75 | 201.00 | 206.45 | 206.45 | 8.54% | 637 |
| Feb 2, 2026 | 190.20 | 194.00 | 189.50 | 190.20 | 190.20 | -2.21% | 552 |
| Feb 1, 2026 | 193.05 | 194.75 | 193.05 | 194.50 | 194.50 | -0.26% | 143 |
| Jan 30, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | 59 |
| Jan 29, 2026 | 196.50 | 199.50 | 194.30 | 196.00 | 196.00 | 0.98% | 177 |
| Jan 28, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 1.38% | 59 |
| Jan 27, 2026 | 191.40 | 191.45 | 191.40 | 191.45 | 191.45 | -0.34% | 242 |
| Jan 23, 2026 | 197.00 | 197.00 | 191.85 | 192.10 | 192.10 | -1.06% | 189 |
| Jan 22, 2026 | 196.45 | 198.75 | 194.15 | 194.15 | 194.15 | 0.60% | 46 |
| Jan 20, 2026 | 202.95 | 203.00 | 191.40 | 193.00 | 193.00 | -3.72% | 1,504 |
| Jan 19, 2026 | 203.10 | 203.10 | 199.40 | 200.45 | 200.45 | -1.30% | 302 |
| Jan 16, 2026 | 205.10 | 205.10 | 203.10 | 203.10 | 203.10 | -0.98% | 325 |
| Jan 14, 2026 | 207.75 | 207.75 | 205.00 | 205.10 | 205.10 | -2.87% | 801 |
| Jan 13, 2026 | 210.05 | 211.20 | 206.05 | 211.15 | 211.15 | 1.76% | 134 |
| Jan 12, 2026 | 209.65 | 210.95 | 207.20 | 207.50 | 207.50 | -2.81% | 277 |
| Jan 9, 2026 | 214.50 | 216.50 | 213.05 | 213.50 | 213.50 | -2.29% | 126 |
| Jan 6, 2026 | 222.10 | 222.10 | 218.50 | 218.50 | 218.50 | -0.25% | 141 |
| Jan 5, 2026 | 222.75 | 222.75 | 218.85 | 219.05 | 219.05 | -2.38% | 182 |
| Jan 2, 2026 | 225.00 | 227.00 | 223.75 | 224.40 | 224.40 | 0.94% | 798 |
| Jan 1, 2026 | 221.65 | 222.30 | 220.05 | 222.30 | 222.30 | 1.05% | 63 |
| Dec 31, 2025 | 216.80 | 225.60 | 216.80 | 220.00 | 220.00 | -0.61% | 860 |
| Dec 30, 2025 | 223.35 | 223.35 | 221.35 | 221.35 | 221.35 | -0.29% | 48 |
| Dec 29, 2025 | 224.50 | 225.10 | 220.10 | 222.00 | 222.00 | -1.31% | 232 |
| Dec 26, 2025 | 225.60 | 225.60 | 224.95 | 224.95 | 224.95 | -1.34% | 6 |
| Dec 24, 2025 | 226.25 | 228.00 | 224.65 | 228.00 | 228.00 | 2.54% | 15 |
| Dec 23, 2025 | 218.90 | 225.40 | 218.90 | 222.35 | 222.35 | -0.09% | 106 |
| Dec 22, 2025 | 223.80 | 224.00 | 221.20 | 222.55 | 222.55 | 0.11% | 231 |