The Ruby Mills Limited (BOM:503169)
India · Delayed Price · Currency is INR 228.05
+0.65 (0.29%)
At close: Oct 31, 2025
The Ruby Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 229.55 | 232.50 | 228.00 | 231.50 | 231.50 | 1.51% | 184 |
| Oct 31, 2025 | 228.85 | 229.50 | 227.90 | 228.05 | 228.05 | 0.29% | 178 |
| Oct 30, 2025 | 224.80 | 227.40 | 224.00 | 227.40 | 227.40 | 1.11% | 664 |
| Oct 29, 2025 | 221.45 | 225.00 | 220.50 | 224.90 | 224.90 | 4.12% | 886 |
| Oct 28, 2025 | 222.00 | 222.00 | 214.95 | 216.00 | 216.00 | -1.82% | 1,110 |
| Oct 27, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.34% | 13 |
| Oct 24, 2025 | 220.40 | 222.45 | 220.40 | 220.75 | 220.75 | -0.85% | 95 |
| Oct 23, 2025 | 222.25 | 224.55 | 222.25 | 222.65 | 222.65 | 1.76% | 53 |
| Oct 21, 2025 | 220.00 | 220.80 | 218.00 | 218.80 | 218.80 | 0.02% | 519 |
| Oct 20, 2025 | 218.00 | 219.60 | 217.35 | 218.75 | 218.75 | -0.68% | 72 |
| Oct 17, 2025 | 221.65 | 221.65 | 219.75 | 220.25 | 220.25 | -1.94% | 61 |
| Oct 16, 2025 | 222.05 | 224.60 | 222.05 | 224.60 | 224.60 | 1.88% | 30 |
| Oct 15, 2025 | 222.00 | 222.00 | 220.10 | 220.45 | 220.45 | -1.94% | 378 |
| Oct 14, 2025 | 219.65 | 224.80 | 217.00 | 224.80 | 224.80 | 2.02% | 284 |
| Oct 13, 2025 | 208.00 | 222.00 | 208.00 | 220.35 | 220.35 | -0.90% | 2,270 |
| Oct 10, 2025 | 224.60 | 224.60 | 221.75 | 222.35 | 222.35 | 1.23% | 460 |
| Oct 9, 2025 | 223.05 | 223.70 | 219.30 | 219.65 | 219.65 | -1.17% | 764 |
| Oct 8, 2025 | 223.40 | 223.40 | 221.55 | 222.25 | 222.25 | 0.05% | 511 |
| Oct 7, 2025 | 226.00 | 227.00 | 220.30 | 222.15 | 222.15 | -2.01% | 950 |
| Oct 6, 2025 | 226.90 | 230.00 | 222.90 | 226.70 | 226.70 | 1.02% | 1,554 |
| Oct 3, 2025 | 228.15 | 228.15 | 224.30 | 224.40 | 224.40 | -0.93% | 170 |
| Oct 1, 2025 | 222.80 | 227.95 | 222.80 | 226.50 | 226.50 | 2.70% | 352 |
| Sep 30, 2025 | 222.70 | 223.55 | 218.50 | 220.55 | 220.55 | -0.88% | 1,354 |
| Sep 29, 2025 | 239.95 | 239.95 | 222.25 | 222.50 | 222.50 | 0.25% | 134 |
| Sep 26, 2025 | 226.00 | 226.15 | 221.05 | 221.95 | 221.95 | -1.88% | 432 |
| Sep 25, 2025 | 231.50 | 231.80 | 225.80 | 226.20 | 226.20 | -1.80% | 1,208 |
| Sep 24, 2025 | 232.50 | 236.55 | 228.85 | 230.35 | 230.35 | -0.84% | 4,213 |
| Sep 23, 2025 | 234.05 | 234.15 | 231.85 | 232.30 | 232.30 | -0.43% | 776 |
| Sep 22, 2025 | 235.25 | 236.65 | 229.15 | 233.30 | 233.30 | -1.56% | 6,490 |
| Sep 19, 2025 | 237.05 | 238.95 | 235.05 | 237.00 | 237.00 | 0.72% | 923 |
| Sep 18, 2025 | 238.75 | 239.75 | 234.40 | 235.30 | 235.30 | -1.18% | 1,578 |
| Sep 17, 2025 | 249.25 | 249.30 | 237.30 | 238.10 | 238.10 | -4.76% | 14,804 |
| Sep 16, 2025 | 227.80 | 263.60 | 227.80 | 250.00 | 250.00 | 11.06% | 17,892 |
| Sep 15, 2025 | 226.50 | 226.50 | 224.50 | 225.10 | 225.10 | -1.51% | 336 |
| Sep 12, 2025 | 226.50 | 229.85 | 224.90 | 228.55 | 228.55 | 0.26% | 474 |
| Sep 11, 2025 | 228.95 | 231.55 | 223.70 | 227.95 | 227.95 | -0.44% | 1,547 |
| Sep 10, 2025 | 226.95 | 233.10 | 225.00 | 228.95 | 228.95 | 1.80% | 859 |
| Sep 9, 2025 | 244.00 | 244.00 | 224.40 | 224.90 | 224.90 | 0.47% | 512 |
| Sep 8, 2025 | 224.85 | 225.10 | 223.85 | 223.85 | 223.85 | -0.09% | 249 |
| Sep 5, 2025 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | 0.95% | 610 |
| Sep 4, 2025 | 227.05 | 228.75 | 221.70 | 221.95 | 221.95 | -0.67% | 251 |
| Sep 3, 2025 | 227.75 | 228.85 | 223.45 | 223.45 | 221.70 | -0.73% | 286 |
| Sep 2, 2025 | 226.15 | 230.00 | 225.00 | 225.10 | 223.34 | 0.22% | 195 |
| Sep 1, 2025 | 222.70 | 225.00 | 222.35 | 224.60 | 222.84 | 2.65% | 473 |
| Aug 29, 2025 | 222.90 | 229.20 | 218.10 | 218.80 | 217.09 | -1.93% | 1,361 |
| Aug 28, 2025 | 224.85 | 228.05 | 222.45 | 223.10 | 221.35 | -1.39% | 738 |
| Aug 26, 2025 | 230.50 | 231.20 | 225.50 | 226.25 | 224.48 | -2.25% | 555 |
| Aug 25, 2025 | 232.20 | 233.15 | 230.55 | 231.45 | 229.64 | -1.09% | 1,636 |
| Aug 22, 2025 | 233.55 | 236.65 | 233.25 | 234.00 | 232.17 | - | 1,178 |
| Aug 21, 2025 | 232.45 | 234.60 | 232.15 | 234.00 | 232.17 | 0.67% | 388 |