The Ruby Mills Limited (BOM:503169)
India · Delayed Price · Currency is INR 404.25
-8.55 (-2.07%)
At close: Aug 21, 2026
BOM:503169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 396.00 | 418.35 | 396.00 | 404.25 | 404.25 | -2.07% | 364 |
| Aug 20, 2026 | 403.00 | 414.00 | 396.10 | 412.80 | 412.80 | 0.28% | 966 |
| Aug 19, 2026 | 419.90 | 419.90 | 403.00 | 411.65 | 411.65 | 0.35% | 619 |
| Aug 18, 2026 | 400.00 | 410.20 | 377.05 | 410.20 | 410.20 | 4.99% | 7,904 |
| Aug 17, 2026 | 385.00 | 392.50 | 369.80 | 390.70 | 390.70 | 4.51% | 4,729 |
| Aug 14, 2026 | 362.70 | 377.60 | 356.50 | 373.85 | 373.85 | 3.26% | 1,546 |
| Aug 13, 2026 | 357.30 | 363.95 | 356.75 | 362.05 | 362.05 | -3.58% | 484 |
| Aug 12, 2026 | 378.00 | 379.00 | 360.00 | 375.50 | 375.50 | 1.61% | 678 |
| Aug 11, 2026 | 372.00 | 375.00 | 360.00 | 369.55 | 369.55 | -0.67% | 1,474 |
| Aug 10, 2026 | 385.00 | 394.95 | 372.00 | 372.05 | 372.05 | -1.85% | 538 |
| Aug 7, 2026 | 365.20 | 380.00 | 365.20 | 379.05 | 379.05 | 3.59% | 1,046 |
| Aug 6, 2026 | 341.05 | 367.70 | 341.05 | 365.90 | 365.90 | 4.48% | 1,798 |
| Aug 5, 2026 | 350.00 | 364.00 | 340.90 | 350.20 | 350.20 | -2.34% | 3,078 |
| Aug 4, 2026 | 375.00 | 375.00 | 358.60 | 358.60 | 358.60 | -4.99% | 1,248 |
| Aug 3, 2026 | 371.05 | 379.80 | 360.10 | 377.45 | 377.45 | -0.30% | 3,302 |
| Jul 31, 2026 | 385.00 | 394.00 | 378.60 | 378.60 | 378.60 | -4.99% | 685 |
| Jul 30, 2026 | 399.50 | 402.00 | 388.00 | 398.50 | 398.50 | -1.52% | 430 |
| Jul 29, 2026 | 385.05 | 408.90 | 385.05 | 404.65 | 404.65 | 2.90% | 528 |
| Jul 28, 2026 | 398.00 | 399.95 | 388.15 | 393.25 | 393.25 | -2.67% | 101 |
| Jul 27, 2026 | 390.60 | 422.00 | 388.20 | 404.05 | 404.05 | -0.97% | 5,476 |
| Jul 24, 2026 | 415.95 | 420.00 | 393.05 | 408.00 | 408.00 | -1.38% | 5,552 |
| Jul 23, 2026 | 417.65 | 421.65 | 397.25 | 413.70 | 413.70 | -0.95% | 1,563 |
| Jul 22, 2026 | 414.00 | 418.75 | 408.00 | 417.65 | 417.65 | 3.76% | 2,115 |
| Jul 21, 2026 | 392.75 | 412.35 | 390.80 | 402.50 | 402.50 | 2.48% | 1,752 |
| 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 |