Rubicon Research Limited (BOM:544578)
India · Delayed Price · Currency is INR 1,004.00
+38.20 (3.96%)
At close: May 29, 2026
BOM:544578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 982.50 | 1,020.00 | 970.25 | 1,004.00 | 1,004.00 | 3.96% | 8,813 |
| May 27, 2026 | 993.95 | 993.95 | 957.25 | 965.80 | 965.80 | -1.19% | 3,401 |
| May 26, 2026 | 957.30 | 985.40 | 946.45 | 977.40 | 977.40 | 3.60% | 10,251 |
| May 25, 2026 | 951.55 | 963.95 | 940.40 | 943.45 | 943.45 | -0.81% | 15,471 |
| May 22, 2026 | 974.50 | 974.65 | 946.20 | 951.20 | 951.20 | -1.83% | 7,459 |
| May 21, 2026 | 1,003.95 | 1,003.95 | 966.00 | 968.90 | 968.90 | -1.64% | 7,972 |
| May 20, 2026 | 985.00 | 998.70 | 969.35 | 985.05 | 985.05 | 0.07% | 9,976 |
| May 19, 2026 | 1,000.00 | 1,016.80 | 977.40 | 984.40 | 984.40 | -1.36% | 26,063 |
| May 18, 2026 | 941.75 | 1,002.80 | 941.75 | 997.95 | 997.95 | 3.68% | 21,625 |
| May 15, 2026 | 970.80 | 981.25 | 954.55 | 962.55 | 962.55 | 0.73% | 8,842 |
| May 14, 2026 | 955.00 | 968.15 | 949.05 | 955.55 | 955.55 | 0.88% | 10,838 |
| May 13, 2026 | 922.00 | 958.80 | 922.00 | 947.25 | 947.25 | 1.85% | 23,325 |
| May 12, 2026 | 955.00 | 969.15 | 922.10 | 930.00 | 930.00 | -2.17% | 15,050 |
| May 11, 2026 | 992.00 | 992.00 | 941.15 | 950.60 | 950.60 | -0.43% | 16,816 |
| May 8, 2026 | 955.35 | 966.85 | 935.50 | 954.70 | 954.70 | 0.29% | 30,568 |
| May 7, 2026 | 1,019.10 | 1,019.10 | 945.00 | 951.90 | 951.90 | -4.72% | 18,777 |
| May 6, 2026 | 967.30 | 1,010.00 | 962.15 | 999.10 | 999.10 | 3.91% | 26,919 |
| May 5, 2026 | 966.05 | 982.75 | 956.70 | 961.55 | 961.55 | -1.44% | 7,715 |
| May 4, 2026 | 972.95 | 979.90 | 953.85 | 975.60 | 975.60 | 0.55% | 10,054 |
| Apr 30, 2026 | 979.95 | 979.95 | 957.15 | 970.30 | 970.30 | -0.20% | 5,653 |
| Apr 29, 2026 | 948.05 | 978.50 | 948.00 | 972.25 | 972.25 | 1.95% | 22,787 |
| Apr 28, 2026 | 958.75 | 974.50 | 950.50 | 953.70 | 953.70 | -0.45% | 11,292 |
| Apr 27, 2026 | 946.00 | 969.50 | 941.35 | 958.00 | 958.00 | 2.06% | 24,567 |
| Apr 24, 2026 | 928.90 | 943.90 | 920.00 | 938.65 | 938.65 | 1.17% | 26,854 |
| Apr 23, 2026 | 939.00 | 946.95 | 918.15 | 927.75 | 927.75 | -0.60% | 16,596 |
| Apr 22, 2026 | 929.95 | 943.65 | 925.05 | 933.35 | 933.35 | 1.62% | 19,609 |
| Apr 21, 2026 | 941.95 | 952.00 | 914.00 | 918.45 | 918.45 | -1.24% | 29,265 |
| Apr 20, 2026 | 906.00 | 937.95 | 892.50 | 930.00 | 930.00 | 3.67% | 14,349 |
| Apr 17, 2026 | 884.95 | 912.35 | 874.00 | 897.05 | 897.05 | 3.06% | 31,778 |
| Apr 16, 2026 | 860.05 | 900.10 | 829.00 | 870.45 | 870.45 | 5.57% | 89,906 |
| Apr 15, 2026 | 834.85 | 838.95 | 819.95 | 824.55 | 824.55 | 0.60% | 6,589 |
| Apr 13, 2026 | 840.80 | 840.80 | 813.85 | 819.60 | 819.60 | -2.01% | 17,048 |
| Apr 10, 2026 | 856.25 | 885.70 | 831.35 | 836.45 | 836.45 | -2.32% | 35,134 |
| Apr 9, 2026 | 805.75 | 862.00 | 794.65 | 856.30 | 856.30 | 7.24% | 48,985 |
| Apr 8, 2026 | 838.35 | 838.35 | 787.50 | 798.50 | 798.50 | 2.60% | 8,817 |
| Apr 7, 2026 | 769.35 | 789.90 | 769.35 | 778.25 | 778.25 | 0.23% | 4,969 |
| Apr 6, 2026 | 789.50 | 790.00 | 763.80 | 776.45 | 776.45 | 0.26% | 1,761 |
| Apr 2, 2026 | 790.00 | 790.00 | 766.70 | 774.45 | 774.45 | -0.76% | 4,918 |
| Apr 1, 2026 | 788.30 | 795.00 | 773.00 | 780.40 | 780.40 | 1.02% | 8,694 |
| Mar 30, 2026 | 761.00 | 777.45 | 755.65 | 772.50 | 772.50 | 0.64% | 5,992 |
| Mar 27, 2026 | 777.85 | 788.05 | 759.25 | 767.60 | 767.60 | -0.76% | 13,433 |
| Mar 25, 2026 | 802.60 | 811.60 | 767.20 | 773.45 | 773.45 | -2.09% | 15,983 |
| Mar 24, 2026 | 766.30 | 795.55 | 766.30 | 790.00 | 790.00 | 3.40% | 6,063 |
| Mar 23, 2026 | 770.50 | 773.95 | 758.60 | 764.00 | 764.00 | -2.39% | 349,071 |
| Mar 20, 2026 | 762.10 | 790.00 | 759.65 | 782.70 | 782.70 | 3.48% | 8,371 |
| Mar 19, 2026 | 764.70 | 771.35 | 748.85 | 756.35 | 756.35 | -1.49% | 5,775 |
| Mar 18, 2026 | 758.55 | 775.00 | 758.15 | 767.80 | 767.80 | 2.07% | 5,283 |
| Mar 17, 2026 | 745.05 | 767.00 | 745.05 | 752.20 | 752.20 | 0.33% | 8,177 |
| Mar 16, 2026 | 758.95 | 777.65 | 745.00 | 749.75 | 749.75 | -2.30% | 9,388 |
| Mar 13, 2026 | 783.20 | 790.85 | 760.15 | 767.40 | 767.40 | -3.80% | 12,211 |