Skip to main content
logo
The Ruby Mills Limited (BOM:503169)
India flag India · Delayed Price · Currency is INR
234.60
+0.60 (0.26%)
At close: Apr 21, 2026

BOM:503169 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026235.00238.20229.20234.30234.30-0.13%3,688
Apr 21, 2026235.80244.45234.60234.60234.600.26%762
Apr 20, 2026227.00238.00227.00234.00234.00-2.01%2,953
Apr 17, 2026240.00241.00232.75238.80238.801.94%4,681
Apr 16, 2026236.00240.00231.30234.25234.25-0.87%2,704
Apr 15, 2026235.00239.05232.00236.30236.303.96%1,966
Apr 13, 2026230.00230.00223.65227.30227.30-2.47%817
Apr 10, 2026222.75234.00219.35233.05233.057.94%3,683
Apr 9, 2026220.65220.65215.90215.90215.90-1.39%165
Apr 8, 2026211.05220.45211.05218.95218.954.56%3,114
Apr 7, 2026207.50211.40205.00209.40209.401.40%4,172
Apr 6, 2026209.00209.00204.80206.50206.500.02%40
Apr 2, 2026201.25207.50200.10206.45206.450.32%604
Apr 1, 2026210.00210.95203.70205.80205.803.00%859
Mar 30, 2026199.85200.75199.80199.80199.80-125
Mar 27, 2026202.05202.80199.80199.80199.80-1.41%378
Mar 25, 2026200.00208.20199.50202.65202.651.15%2,103
Mar 24, 2026199.80202.70198.80200.35200.350.28%4,324
Mar 23, 2026199.50200.05198.00199.80199.80-0.10%7,801
Mar 20, 2026202.00203.00200.00200.00200.00-0.40%1,015
Mar 19, 2026200.25204.15199.50200.80200.800.12%658
Mar 18, 2026202.25203.55200.05200.55200.55-0.52%309
Mar 17, 2026202.00207.95201.35201.60201.600.77%3,768
Mar 16, 2026195.00203.00194.75200.05200.050.33%3,761
Mar 13, 2026198.85200.95197.00199.40199.40-0.55%1,098
Mar 12, 2026197.65203.45197.55200.50200.500.45%460
Mar 11, 2026205.05207.90197.60199.60199.60-2.80%2,935
Mar 10, 2026209.90210.65204.00205.35205.350.61%2,688
Mar 9, 2026209.95210.00198.80204.10204.10-4.02%2,607
Mar 6, 2026220.05226.05211.15212.65212.65-7.78%9,922
Mar 5, 2026223.00244.50217.50230.60230.6013.18%72,106
Mar 4, 2026169.90203.75169.90203.75203.7519.99%129,960
Mar 2, 2026179.70179.70169.65169.80169.80-5.64%2,241
Feb 27, 2026186.75190.00178.25179.95179.95-4.86%1,064
Feb 26, 2026194.10194.10188.15189.15189.15-0.68%302
Feb 25, 2026190.25190.70187.85190.45190.450.16%174
Feb 24, 2026193.95194.00190.15190.15190.15-2.49%506
Feb 23, 2026196.95199.95193.50195.00195.00-0.66%230
Feb 20, 2026197.10197.10195.05196.30196.30-0.68%39
Feb 19, 2026202.10202.50197.40197.65197.65-3.91%518
Feb 18, 2026208.50212.00202.95205.70205.702.16%854
Feb 17, 2026207.00210.00201.30201.35201.35-2.96%277
Feb 16, 2026204.10207.50203.25207.50207.501.69%402
Feb 13, 2026208.00214.60203.10204.05204.05-4.92%1,163
Feb 12, 2026214.00214.60214.00214.60214.60-47
Feb 11, 2026208.05214.60208.05214.60214.600.80%356
Feb 10, 2026208.45220.00208.45212.90212.902.63%2,597
Feb 9, 2026209.95209.95206.35207.45207.450.34%174
Feb 6, 2026206.75209.00206.75206.75206.75-46
Feb 5, 2026206.55209.35205.30206.75206.750.10%393