The Ruby Mills Limited (BOM:503169)
India · Delayed Price · Currency is INR 337.75
-3.20 (-0.94%)
At close: Jun 22, 2026
BOM:503169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 235.20 | 237.85 | 234.60 | 237.85 | 237.85 | 1.45% | 897 |
| Apr 30, 2026 | 233.60 | 236.90 | 230.00 | 234.45 | 234.45 | -0.66% | 438 |
| Apr 29, 2026 | 240.55 | 240.55 | 233.05 | 236.00 | 236.00 | -0.25% | 1,181 |
| Apr 28, 2026 | 232.00 | 237.60 | 232.00 | 236.60 | 236.60 | 2.05% | 618 |
| Apr 27, 2026 | 232.00 | 232.60 | 227.05 | 231.85 | 231.85 | 1.67% | 367 |
| Apr 24, 2026 | 232.00 | 235.20 | 227.60 | 228.05 | 228.05 | -2.33% | 970 |
| Apr 23, 2026 | 235.00 | 236.90 | 232.90 | 233.50 | 233.50 | -0.34% | 484 |
| Apr 22, 2026 | 235.00 | 238.20 | 229.20 | 234.30 | 234.30 | -0.13% | 3,688 |
| Apr 21, 2026 | 235.80 | 244.45 | 234.60 | 234.60 | 234.60 | 0.26% | 762 |
| Apr 20, 2026 | 227.00 | 238.00 | 227.00 | 234.00 | 234.00 | -2.01% | 2,953 |
| Apr 17, 2026 | 240.00 | 241.00 | 232.75 | 238.80 | 238.80 | 1.94% | 4,681 |
| Apr 16, 2026 | 236.00 | 240.00 | 231.30 | 234.25 | 234.25 | -0.87% | 2,704 |
| Apr 15, 2026 | 235.00 | 239.05 | 232.00 | 236.30 | 236.30 | 3.96% | 1,966 |
| Apr 13, 2026 | 230.00 | 230.00 | 223.65 | 227.30 | 227.30 | -2.47% | 817 |
| Apr 10, 2026 | 222.75 | 234.00 | 219.35 | 233.05 | 233.05 | 7.94% | 3,683 |
| Apr 9, 2026 | 220.65 | 220.65 | 215.90 | 215.90 | 215.90 | -1.39% | 165 |
| Apr 8, 2026 | 211.05 | 220.45 | 211.05 | 218.95 | 218.95 | 4.56% | 3,114 |
| Apr 7, 2026 | 207.50 | 211.40 | 205.00 | 209.40 | 209.40 | 1.40% | 4,172 |