Rubicon Research Limited (BOM:544578)
India · Delayed Price · Currency is INR 918.45
-11.55 (-1.24%)
At close: Apr 21, 2026
BOM:544578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 771.05 | 820.00 | 769.25 | 797.70 | 797.70 | 1.94% | 19,334 |
| Mar 11, 2026 | 790.95 | 796.35 | 776.90 | 782.55 | 782.55 | -0.85% | 8,788 |
| Mar 10, 2026 | 780.00 | 797.40 | 773.30 | 789.25 | 789.25 | 3.38% | 6,497 |
| Mar 9, 2026 | 768.80 | 781.00 | 732.95 | 763.45 | 763.45 | -0.48% | 10,693 |
| Mar 6, 2026 | 765.95 | 775.20 | 756.70 | 767.15 | 767.15 | 1.54% | 5,490 |
| Mar 5, 2026 | 750.05 | 769.45 | 729.75 | 755.50 | 755.50 | -1.05% | 19,153 |
| Mar 4, 2026 | 775.05 | 775.05 | 750.45 | 763.55 | 763.55 | -0.72% | 7,682 |
| Mar 2, 2026 | 730.00 | 788.05 | 730.00 | 769.10 | 769.10 | -1.53% | 23,704 |
| Feb 27, 2026 | 778.95 | 788.70 | 775.50 | 781.05 | 781.05 | -0.77% | 3,971 |
| Feb 26, 2026 | 786.95 | 797.10 | 782.60 | 787.10 | 787.10 | 0.02% | 8,797 |
| Feb 25, 2026 | 752.15 | 798.15 | 752.15 | 786.95 | 786.95 | 1.56% | 14,147 |
| Feb 24, 2026 | 783.90 | 783.90 | 768.00 | 774.90 | 774.90 | -0.26% | 3,824 |
| Feb 23, 2026 | 785.00 | 787.10 | 765.75 | 776.95 | 776.95 | -0.68% | 9,195 |
| Feb 20, 2026 | 790.00 | 797.90 | 775.00 | 782.25 | 782.25 | -1.22% | 4,600 |
| Feb 19, 2026 | 806.95 | 806.95 | 771.95 | 791.90 | 791.90 | -0.38% | 18,641 |
| Feb 18, 2026 | 796.30 | 810.00 | 791.00 | 794.95 | 794.95 | 0.84% | 14,262 |
| Feb 17, 2026 | 794.95 | 798.00 | 785.45 | 788.30 | 788.30 | -0.67% | 5,647 |
| Feb 16, 2026 | 799.90 | 812.15 | 782.35 | 793.60 | 793.60 | 1.23% | 13,105 |
| Feb 13, 2026 | 776.20 | 791.85 | 764.45 | 783.95 | 783.95 | 1.71% | 11,835 |
| Feb 12, 2026 | 780.00 | 794.00 | 768.00 | 770.80 | 770.80 | -1.25% | 11,734 |
| Feb 11, 2026 | 789.15 | 804.65 | 778.90 | 780.55 | 780.55 | -1.32% | 9,636 |
| Feb 10, 2026 | 759.20 | 800.00 | 759.20 | 791.00 | 791.00 | 0.34% | 17,421 |
| Feb 9, 2026 | 789.00 | 808.80 | 784.00 | 788.30 | 788.30 | 0.46% | 27,240 |
| Feb 6, 2026 | 782.70 | 794.00 | 777.00 | 784.70 | 784.70 | -0.49% | 8,862 |
| Feb 5, 2026 | 797.85 | 823.15 | 759.00 | 788.55 | 788.55 | 2.28% | 57,673 |
| Feb 4, 2026 | 747.85 | 788.85 | 728.60 | 770.95 | 770.95 | 6.60% | 134,644 |