The Ruby Mills Limited (BOM:503169)
India · Delayed Price · Currency is INR 392.75
-20.65 (-5.00%)
At close: Jul 20, 2026
BOM:503169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 399.20 | 399.20 | 392.75 | 392.75 | 392.75 | -5.00% | 1,607 |
| Jul 17, 2026 | 415.00 | 419.65 | 403.00 | 413.40 | 413.40 | 3.43% | 4,916 |
| Jul 16, 2026 | 389.95 | 404.00 | 388.00 | 399.70 | 399.70 | 3.82% | 2,543 |
| Jul 15, 2026 | 368.10 | 398.05 | 368.10 | 385.00 | 385.00 | 0.79% | 1,764 |
| Jul 14, 2026 | 394.95 | 394.95 | 365.25 | 382.00 | 382.00 | -0.56% | 3,880 |
| Jul 13, 2026 | 382.85 | 395.00 | 367.60 | 384.15 | 384.15 | 0.34% | 8,411 |
| Jul 10, 2026 | 384.00 | 385.15 | 373.20 | 382.85 | 382.85 | 4.36% | 13,808 |
| Jul 9, 2026 | 366.85 | 366.85 | 355.10 | 366.85 | 366.85 | 4.99% | 12,292 |
| Jul 8, 2026 | 336.00 | 352.45 | 336.00 | 349.40 | 349.40 | 4.08% | 2,235 |
| Jul 6, 2026 | 339.00 | 339.00 | 334.50 | 335.70 | 335.70 | -0.94% | 200 |
| Jul 3, 2026 | 335.00 | 341.00 | 330.00 | 338.90 | 338.90 | 4.28% | 1,889 |
| Jul 2, 2026 | 328.50 | 328.50 | 318.20 | 325.00 | 325.00 | 3.09% | 469 |
| Jul 1, 2026 | 325.00 | 325.00 | 315.25 | 315.25 | 315.25 | -2.07% | 96 |
| Jun 30, 2026 | 320.00 | 330.00 | 320.00 | 321.90 | 321.90 | -1.26% | 264 |
| Jun 29, 2026 | 323.20 | 329.00 | 323.20 | 326.00 | 326.00 | -3.46% | 1,333 |
| Jun 25, 2026 | 331.65 | 339.70 | 330.30 | 337.70 | 337.70 | -1.07% | 1,070 |
| Jun 24, 2026 | 339.15 | 342.80 | 330.00 | 341.35 | 341.35 | 0.65% | 253 |
| Jun 23, 2026 | 337.75 | 339.40 | 327.55 | 339.15 | 339.15 | 0.41% | 526 |
| Jun 22, 2026 | 328.00 | 340.20 | 328.00 | 337.75 | 337.75 | -0.94% | 1,104 |
| Jun 19, 2026 | 348.95 | 348.95 | 335.00 | 340.95 | 340.95 | 1.50% | 1,554 |
| Jun 18, 2026 | 319.00 | 335.90 | 308.00 | 335.90 | 335.90 | 4.99% | 4,670 |
| Jun 17, 2026 | 311.00 | 320.90 | 311.00 | 319.95 | 319.95 | -0.37% | 7,141 |
| Jun 16, 2026 | 330.80 | 330.80 | 319.20 | 321.15 | 321.15 | -4.12% | 3,327 |
| Jun 15, 2026 | 346.40 | 346.40 | 327.50 | 334.95 | 334.95 | 1.52% | 1,562 |
| Jun 12, 2026 | 335.10 | 345.00 | 327.75 | 329.95 | 329.95 | -4.36% | 3,792 |
| Jun 11, 2026 | 352.00 | 352.00 | 334.40 | 345.00 | 345.00 | -1.99% | 2,639 |
| Jun 10, 2026 | 349.00 | 362.85 | 340.05 | 352.00 | 352.00 | 1.75% | 7,193 |
| Jun 9, 2026 | 320.00 | 346.65 | 320.00 | 345.95 | 345.95 | 4.79% | 11,243 |
| Jun 8, 2026 | 340.00 | 340.00 | 323.10 | 330.15 | 330.15 | -0.48% | 2,100 |
| Jun 5, 2026 | 333.90 | 342.00 | 319.05 | 331.75 | 331.75 | -1.21% | 20,894 |
| Jun 4, 2026 | 284.25 | 340.30 | 284.25 | 335.80 | 335.80 | 18.41% | 60,434 |
| Jun 3, 2026 | 277.10 | 284.60 | 269.15 | 283.60 | 283.60 | 1.49% | 7,554 |
| Jun 2, 2026 | 248.00 | 287.85 | 248.00 | 279.45 | 279.45 | 12.16% | 37,530 |
| Jun 1, 2026 | 259.85 | 262.95 | 248.00 | 249.15 | 249.15 | -3.15% | 4,307 |
| May 29, 2026 | 247.10 | 263.25 | 247.10 | 257.25 | 257.25 | 2.41% | 12,325 |
| May 27, 2026 | 251.95 | 255.80 | 247.00 | 251.20 | 251.20 | -2.41% | 8,587 |
| May 26, 2026 | 284.80 | 288.25 | 249.40 | 257.40 | 257.40 | -5.23% | 31,377 |
| May 25, 2026 | 231.55 | 271.60 | 231.55 | 271.60 | 271.60 | 19.99% | 39,494 |
| May 22, 2026 | 228.95 | 230.00 | 225.00 | 226.35 | 226.35 | -2.85% | 325 |
| May 21, 2026 | 232.10 | 233.20 | 229.10 | 233.00 | 233.00 | 4.25% | 4,305 |
| May 19, 2026 | 224.85 | 225.80 | 223.50 | 223.50 | 223.50 | 0.49% | 475 |
| May 18, 2026 | 226.05 | 226.05 | 222.20 | 222.40 | 222.40 | -3.30% | 482 |
| May 14, 2026 | 231.50 | 232.30 | 230.00 | 230.00 | 230.00 | -0.63% | 187 |
| May 13, 2026 | 233.85 | 235.00 | 230.10 | 231.45 | 231.45 | 1.18% | 185 |
| May 12, 2026 | 228.75 | 233.90 | 228.75 | 228.75 | 228.75 | -0.69% | 21 |
| May 11, 2026 | 237.00 | 239.00 | 230.35 | 230.35 | 230.35 | -3.88% | 411 |
| May 8, 2026 | 246.80 | 246.80 | 238.80 | 239.65 | 239.65 | -1.80% | 2,345 |
| May 7, 2026 | 242.00 | 255.50 | 238.65 | 244.05 | 244.05 | 2.35% | 7,042 |
| May 6, 2026 | 241.00 | 241.00 | 237.35 | 238.45 | 238.45 | -0.46% | 194 |
| May 5, 2026 | 238.50 | 241.65 | 238.15 | 239.55 | 239.55 | 0.71% | 730 |