Rubicon Research Limited (BOM:544578)
India · Delayed Price · Currency is INR 1,360.00
+61.70 (4.75%)
At close: Jun 19, 2026
BOM:544578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |