The Ruby Mills Limited (BOM:503169)
India · Delayed Price · Currency is INR 508.95
+14.55 (2.94%)
At close: Oct 6, 2026
BOM:503169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 510.85 | 522.00 | 500.25 | 511.20 | 511.20 | 0.44% | 336 |
| Oct 6, 2026 | 494.35 | 519.40 | 487.65 | 508.95 | 508.95 | 2.94% | 869 |
| Oct 5, 2026 | 501.00 | 501.05 | 486.00 | 494.40 | 494.40 | -0.28% | 1,536 |
| Oct 1, 2026 | 510.00 | 510.95 | 485.00 | 495.80 | 495.80 | -0.20% | 1,619 |
| Sep 30, 2026 | 495.00 | 509.45 | 495.00 | 496.80 | 496.80 | 0.74% | 641 |
| Sep 29, 2026 | 509.95 | 512.40 | 490.10 | 493.15 | 493.15 | -3.86% | 1,166 |
| Sep 28, 2026 | 490.00 | 521.15 | 486.80 | 512.95 | 512.95 | 5.04% | 2,237 |
| Sep 25, 2026 | 493.00 | 504.95 | 478.60 | 488.35 | 488.35 | -1.20% | 1,092 |
| Sep 24, 2026 | 493.00 | 510.30 | 472.95 | 494.30 | 494.30 | 1.45% | 4,670 |
| Sep 23, 2026 | 445.00 | 518.45 | 445.00 | 487.25 | 487.25 | 6.22% | 6,266 |
| Sep 22, 2026 | 465.00 | 465.00 | 455.10 | 458.70 | 458.70 | -0.48% | 446 |
| Sep 21, 2026 | 479.20 | 489.80 | 457.50 | 460.90 | 460.90 | -0.65% | 5,052 |
| Sep 18, 2026 | 442.00 | 478.90 | 440.15 | 463.90 | 463.90 | 1.33% | 1,648 |
| Sep 17, 2026 | 460.00 | 466.25 | 451.00 | 457.80 | 457.80 | 0.05% | 1,173 |
| Sep 16, 2026 | 423.00 | 469.05 | 400.00 | 460.05 | 457.55 | 7.00% | 1,403 |
| Sep 15, 2026 | 455.30 | 455.30 | 421.00 | 429.95 | 427.61 | -4.63% | 1,673 |
| Sep 11, 2026 | 435.95 | 459.65 | 430.75 | 450.80 | 448.35 | 1.78% | 569 |
| Sep 10, 2026 | 480.00 | 480.00 | 440.25 | 442.90 | 440.49 | -5.95% | 920 |
| Sep 9, 2026 | 451.80 | 488.65 | 448.00 | 470.90 | 468.34 | 4.69% | 4,531 |
| Sep 8, 2026 | 450.00 | 458.00 | 439.05 | 449.80 | 447.36 | -1.68% | 4,381 |
| Sep 7, 2026 | 446.90 | 499.00 | 434.10 | 457.50 | 455.01 | 7.04% | 15,023 |
| Sep 4, 2026 | 416.90 | 431.50 | 400.05 | 427.40 | 425.08 | 3.95% | 3,977 |
| Sep 3, 2026 | 385.10 | 415.00 | 385.10 | 411.15 | 408.92 | 3.38% | 1,662 |
| Sep 2, 2026 | 385.00 | 397.70 | 380.00 | 397.70 | 395.54 | 0.68% | 582 |
| Sep 1, 2026 | 375.25 | 398.95 | 375.25 | 395.00 | 392.85 | 0.78% | 840 |
| Aug 31, 2026 | 404.80 | 404.80 | 386.00 | 391.95 | 389.82 | -1.26% | 293 |
| Aug 28, 2026 | 389.95 | 396.95 | 382.65 | 396.95 | 394.79 | 1.80% | 245 |
| Aug 27, 2026 | 386.00 | 389.95 | 381.00 | 389.95 | 387.83 | -0.27% | 643 |
| Aug 26, 2026 | 375.60 | 391.00 | 372.10 | 391.00 | 388.88 | 2.02% | 388 |
| Aug 25, 2026 | 393.00 | 393.00 | 375.05 | 383.25 | 381.17 | -1.48% | 801 |
| Aug 24, 2026 | 395.25 | 404.00 | 385.25 | 389.00 | 386.89 | -3.77% | 227 |
| Aug 21, 2026 | 396.00 | 418.35 | 396.00 | 404.25 | 402.05 | -2.07% | 364 |
| Aug 20, 2026 | 403.00 | 414.00 | 396.10 | 412.80 | 410.56 | 0.28% | 966 |
| Aug 19, 2026 | 419.90 | 419.90 | 403.00 | 411.65 | 409.41 | 0.35% | 619 |
| Aug 18, 2026 | 400.00 | 410.20 | 377.05 | 410.20 | 407.97 | 4.99% | 7,904 |
| Aug 17, 2026 | 385.00 | 392.50 | 369.80 | 390.70 | 388.58 | 4.51% | 4,729 |
| Aug 14, 2026 | 362.70 | 377.60 | 356.50 | 373.85 | 371.82 | 3.26% | 1,546 |
| Aug 13, 2026 | 357.30 | 363.95 | 356.75 | 362.05 | 360.08 | -3.58% | 484 |
| Aug 12, 2026 | 378.00 | 379.00 | 360.00 | 375.50 | 373.46 | 1.61% | 678 |
| Aug 11, 2026 | 372.00 | 375.00 | 360.00 | 369.55 | 367.54 | -0.67% | 1,474 |
| Aug 10, 2026 | 385.00 | 394.95 | 372.00 | 372.05 | 370.03 | -1.85% | 538 |
| Aug 7, 2026 | 365.20 | 380.00 | 365.20 | 379.05 | 376.99 | 3.59% | 1,046 |
| Aug 6, 2026 | 341.05 | 367.70 | 341.05 | 365.90 | 363.91 | 4.48% | 1,798 |
| Aug 5, 2026 | 350.00 | 364.00 | 340.90 | 350.20 | 348.30 | -2.34% | 3,078 |
| Aug 4, 2026 | 375.00 | 375.00 | 358.60 | 358.60 | 356.65 | -4.99% | 1,248 |
| Aug 3, 2026 | 371.05 | 379.80 | 360.10 | 377.45 | 375.40 | -0.30% | 3,302 |
| Jul 31, 2026 | 385.00 | 394.00 | 378.60 | 378.60 | 376.54 | -4.99% | 685 |
| Jul 30, 2026 | 399.50 | 402.00 | 388.00 | 398.50 | 396.33 | -1.52% | 430 |
| Jul 29, 2026 | 385.05 | 408.90 | 385.05 | 404.65 | 402.45 | 2.90% | 528 |
| Jul 28, 2026 | 398.00 | 399.95 | 388.15 | 393.25 | 391.11 | -2.67% | 101 |