Rubicon Research Limited (BOM:544578)
India · Delayed Price · Currency is INR 1,492.60
-3.10 (-0.21%)
At close: Jul 31, 2026
BOM:544578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,496.05 | 1,525.25 | 1,476.50 | 1,492.60 | 1,492.60 | -0.21% | 7,220 |
| Jul 30, 2026 | 1,505.05 | 1,523.95 | 1,485.00 | 1,495.70 | 1,495.70 | -2.20% | 10,605 |
| Jul 29, 2026 | 1,538.85 | 1,538.85 | 1,503.70 | 1,529.30 | 1,529.30 | -0.30% | 4,744 |
| Jul 28, 2026 | 1,568.00 | 1,589.00 | 1,527.55 | 1,533.95 | 1,533.95 | -1.81% | 23,629 |
| Jul 27, 2026 | 1,557.10 | 1,576.90 | 1,520.95 | 1,562.25 | 1,562.25 | 2.84% | 9,589 |
| Jul 24, 2026 | 1,516.15 | 1,538.35 | 1,490.35 | 1,519.10 | 1,519.10 | -0.78% | 15,585 |
| Jul 23, 2026 | 1,502.00 | 1,545.60 | 1,479.30 | 1,531.10 | 1,531.10 | 4.52% | 33,617 |
| Jul 22, 2026 | 1,517.45 | 1,524.55 | 1,451.55 | 1,464.90 | 1,464.90 | -3.39% | 83,695 |
| Jul 21, 2026 | 1,528.20 | 1,538.95 | 1,487.60 | 1,516.25 | 1,516.25 | 0.19% | 24,150 |
| Jul 20, 2026 | 1,449.20 | 1,525.00 | 1,449.20 | 1,513.35 | 1,513.35 | 5.08% | 24,172 |
| Jul 17, 2026 | 1,423.90 | 1,450.30 | 1,392.00 | 1,440.20 | 1,440.20 | 2.37% | 9,785 |
| Jul 16, 2026 | 1,447.40 | 1,471.65 | 1,394.05 | 1,406.85 | 1,406.85 | -3.11% | 18,966 |
| Jul 15, 2026 | 1,491.70 | 1,504.20 | 1,438.50 | 1,452.00 | 1,452.00 | -2.70% | 15,801 |
| Jul 14, 2026 | 1,430.10 | 1,525.25 | 1,430.10 | 1,492.25 | 1,492.25 | 3.74% | 55,049 |
| Jul 13, 2026 | 1,431.00 | 1,481.60 | 1,417.15 | 1,438.40 | 1,438.40 | 0.49% | 10,138 |
| Jul 10, 2026 | 1,408.20 | 1,436.35 | 1,385.40 | 1,431.35 | 1,431.35 | 1.79% | 7,829 |
| Jul 9, 2026 | 1,389.85 | 1,420.00 | 1,381.45 | 1,406.20 | 1,406.20 | 1.14% | 16,447 |
| Jul 8, 2026 | 1,388.75 | 1,410.00 | 1,320.25 | 1,390.40 | 1,390.40 | 0.63% | 23,434 |
| Jul 7, 2026 | 1,357.70 | 1,387.95 | 1,341.50 | 1,381.65 | 1,381.65 | 1.38% | 16,242 |
| Jul 6, 2026 | 1,350.05 | 1,392.90 | 1,333.15 | 1,362.85 | 1,362.85 | 4.61% | 17,120 |
| Jul 3, 2026 | 1,374.55 | 1,383.50 | 1,286.20 | 1,302.75 | 1,302.75 | -5.22% | 33,471 |
| Jul 2, 2026 | 1,382.90 | 1,390.40 | 1,356.35 | 1,374.55 | 1,374.55 | 0.53% | 6,947 |
| Jul 1, 2026 | 1,399.85 | 1,413.35 | 1,320.00 | 1,367.30 | 1,367.30 | -2.44% | 12,435 |
| Jun 30, 2026 | 1,423.65 | 1,435.10 | 1,381.00 | 1,401.45 | 1,401.45 | -1.18% | 8,126 |
| Jun 29, 2026 | 1,422.85 | 1,435.00 | 1,389.85 | 1,418.15 | 1,418.15 | 0.12% | 12,505 |
| Jun 25, 2026 | 1,395.00 | 1,422.00 | 1,385.00 | 1,416.45 | 1,416.45 | 1.39% | 19,388 |
| Jun 24, 2026 | 1,400.00 | 1,468.00 | 1,382.00 | 1,397.00 | 1,397.00 | 0.68% | 17,833 |
| Jun 23, 2026 | 1,365.70 | 1,399.00 | 1,349.00 | 1,387.55 | 1,387.55 | 0.73% | 22,279 |
| Jun 22, 2026 | 1,384.20 | 1,413.75 | 1,348.55 | 1,377.45 | 1,377.45 | 1.28% | 10,628 |
| Jun 19, 2026 | 1,315.65 | 1,375.00 | 1,310.05 | 1,360.00 | 1,360.00 | 4.75% | 16,972 |
| Jun 18, 2026 | 1,364.40 | 1,398.00 | 1,265.00 | 1,298.30 | 1,298.30 | -5.12% | 37,498 |
| Jun 17, 2026 | 1,345.20 | 1,383.95 | 1,331.65 | 1,368.35 | 1,368.35 | 0.99% | 23,236 |
| Jun 16, 2026 | 1,364.30 | 1,399.45 | 1,319.30 | 1,355.00 | 1,355.00 | 0.87% | 33,385 |
| Jun 15, 2026 | 1,325.65 | 1,363.20 | 1,266.35 | 1,343.30 | 1,343.30 | 3.78% | 21,929 |
| Jun 12, 2026 | 1,298.00 | 1,333.95 | 1,284.40 | 1,294.35 | 1,294.35 | 0.52% | 47,570 |
| Jun 11, 2026 | 1,191.50 | 1,312.50 | 1,179.00 | 1,287.70 | 1,287.70 | 8.55% | 56,394 |
| Jun 10, 2026 | 1,178.65 | 1,226.90 | 1,168.30 | 1,186.30 | 1,186.30 | 1.42% | 16,239 |
| Jun 9, 2026 | 1,198.00 | 1,239.95 | 1,163.10 | 1,169.65 | 1,169.65 | -0.78% | 19,345 |
| Jun 8, 2026 | 1,198.25 | 1,270.95 | 1,127.10 | 1,178.85 | 1,178.85 | -1.94% | 50,870 |
| Jun 5, 2026 | 1,309.30 | 1,329.70 | 1,122.65 | 1,202.15 | 1,202.15 | -7.29% | 56,166 |
| Jun 4, 2026 | 1,267.95 | 1,335.00 | 1,263.05 | 1,296.70 | 1,296.70 | 1.92% | 74,142 |
| Jun 3, 2026 | 1,264.95 | 1,337.95 | 1,251.00 | 1,272.25 | 1,272.25 | -3.21% | 141,845 |
| Jun 2, 2026 | 1,215.00 | 1,371.75 | 1,176.50 | 1,314.40 | 1,314.40 | 12.63% | 595,650 |
| Jun 1, 2026 | 1,049.00 | 1,204.80 | 1,044.30 | 1,167.05 | 1,167.05 | 16.24% | 190,699 |
| 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 |