Rubicon Research Limited (BOM:544578)
India · Delayed Price · Currency is INR 1,725.25
-36.95 (-2.10%)
At close: Aug 21, 2026
BOM:544578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,764.30 | 1,776.75 | 1,703.00 | 1,725.25 | 1,725.25 | -2.10% | 27,674 |
| Aug 20, 2026 | 1,800.00 | 1,816.40 | 1,750.50 | 1,762.20 | 1,762.20 | -1.98% | 12,779 |
| Aug 19, 2026 | 1,827.50 | 1,827.50 | 1,730.30 | 1,797.75 | 1,797.75 | -0.47% | 37,753 |
| Aug 18, 2026 | 1,807.30 | 1,819.00 | 1,717.00 | 1,806.20 | 1,806.20 | 0.44% | 64,120 |
| Aug 17, 2026 | 1,701.80 | 1,805.45 | 1,630.00 | 1,798.30 | 1,798.30 | 11.15% | 151,390 |
| Aug 14, 2026 | 1,631.65 | 1,650.00 | 1,592.40 | 1,617.95 | 1,617.95 | -0.25% | 23,149 |
| Aug 13, 2026 | 1,686.45 | 1,686.45 | 1,610.45 | 1,622.00 | 1,622.00 | -2.03% | 13,908 |
| Aug 12, 2026 | 1,666.10 | 1,675.75 | 1,625.00 | 1,655.65 | 1,655.65 | 0.32% | 290,287 |
| Aug 11, 2026 | 1,602.60 | 1,683.95 | 1,597.95 | 1,650.45 | 1,650.45 | 3.43% | 75,574 |
| Aug 10, 2026 | 1,544.70 | 1,612.00 | 1,544.70 | 1,595.75 | 1,595.75 | 2.60% | 20,707 |
| Aug 7, 2026 | 1,532.90 | 1,572.00 | 1,532.90 | 1,555.25 | 1,555.25 | 1.55% | 5,164 |
| Aug 6, 2026 | 1,584.65 | 1,584.65 | 1,501.00 | 1,533.05 | 1,531.55 | -2.66% | 23,785 |
| Aug 5, 2026 | 1,532.35 | 1,584.00 | 1,525.25 | 1,574.90 | 1,573.36 | 3.77% | 16,579 |
| Aug 4, 2026 | 1,500.00 | 1,522.00 | 1,461.35 | 1,517.70 | 1,516.22 | 1.05% | 13,632 |
| Aug 3, 2026 | 1,480.05 | 1,528.00 | 1,480.05 | 1,501.95 | 1,500.48 | 0.63% | 10,379 |
| Jul 31, 2026 | 1,496.05 | 1,525.25 | 1,476.50 | 1,492.60 | 1,491.14 | -0.21% | 7,220 |
| Jul 30, 2026 | 1,505.05 | 1,523.95 | 1,485.00 | 1,495.70 | 1,494.24 | -2.20% | 10,605 |
| Jul 29, 2026 | 1,538.85 | 1,538.85 | 1,503.70 | 1,529.30 | 1,527.80 | -0.30% | 4,744 |
| Jul 28, 2026 | 1,568.00 | 1,589.00 | 1,527.55 | 1,533.95 | 1,532.45 | -1.81% | 23,629 |
| Jul 27, 2026 | 1,557.10 | 1,576.90 | 1,520.95 | 1,562.25 | 1,560.72 | 2.84% | 9,589 |
| Jul 24, 2026 | 1,516.15 | 1,538.35 | 1,490.35 | 1,519.10 | 1,517.61 | -0.78% | 15,585 |
| Jul 23, 2026 | 1,502.00 | 1,545.60 | 1,479.30 | 1,531.10 | 1,529.60 | 4.52% | 33,617 |
| Jul 22, 2026 | 1,517.45 | 1,524.55 | 1,451.55 | 1,464.90 | 1,463.47 | -3.39% | 83,695 |
| Jul 21, 2026 | 1,528.20 | 1,538.95 | 1,487.60 | 1,516.25 | 1,514.77 | 0.19% | 24,150 |
| Jul 20, 2026 | 1,449.20 | 1,525.00 | 1,449.20 | 1,513.35 | 1,511.87 | 5.08% | 24,172 |
| Jul 17, 2026 | 1,423.90 | 1,450.30 | 1,392.00 | 1,440.20 | 1,438.79 | 2.37% | 9,785 |
| Jul 16, 2026 | 1,447.40 | 1,471.65 | 1,394.05 | 1,406.85 | 1,405.47 | -3.11% | 19,317 |
| Jul 15, 2026 | 1,491.70 | 1,504.20 | 1,438.50 | 1,452.00 | 1,450.58 | -2.70% | 15,801 |
| Jul 14, 2026 | 1,430.10 | 1,525.25 | 1,430.10 | 1,492.25 | 1,490.79 | 3.74% | 55,049 |
| Jul 13, 2026 | 1,431.00 | 1,481.60 | 1,417.15 | 1,438.40 | 1,436.99 | 0.49% | 10,138 |
| Jul 10, 2026 | 1,408.20 | 1,436.35 | 1,385.40 | 1,431.35 | 1,429.95 | 1.79% | 7,829 |
| Jul 9, 2026 | 1,389.85 | 1,420.00 | 1,381.45 | 1,406.20 | 1,404.82 | 1.14% | 16,500 |
| Jul 8, 2026 | 1,388.75 | 1,410.00 | 1,320.25 | 1,390.40 | 1,389.04 | 0.63% | 23,434 |
| Jul 7, 2026 | 1,357.70 | 1,387.95 | 1,341.50 | 1,381.65 | 1,380.30 | 1.38% | 16,242 |
| Jul 6, 2026 | 1,350.05 | 1,392.90 | 1,333.15 | 1,362.85 | 1,361.52 | 4.61% | 17,120 |
| Jul 3, 2026 | 1,374.55 | 1,383.50 | 1,286.20 | 1,302.75 | 1,301.48 | -5.22% | 33,471 |
| Jul 2, 2026 | 1,382.90 | 1,390.40 | 1,356.35 | 1,374.55 | 1,373.21 | 0.53% | 6,947 |
| Jul 1, 2026 | 1,399.85 | 1,413.35 | 1,320.00 | 1,367.30 | 1,365.96 | -2.44% | 12,435 |
| Jun 30, 2026 | 1,423.65 | 1,435.10 | 1,381.00 | 1,401.45 | 1,400.08 | -1.18% | 8,126 |
| Jun 29, 2026 | 1,422.85 | 1,435.00 | 1,389.85 | 1,418.15 | 1,416.76 | 0.12% | 12,505 |
| Jun 25, 2026 | 1,395.00 | 1,422.00 | 1,385.00 | 1,416.45 | 1,415.06 | 1.39% | 19,388 |
| Jun 24, 2026 | 1,400.00 | 1,468.00 | 1,382.00 | 1,397.00 | 1,395.63 | 0.68% | 17,833 |
| Jun 23, 2026 | 1,365.70 | 1,399.00 | 1,349.00 | 1,387.55 | 1,386.19 | 0.73% | 22,279 |
| Jun 22, 2026 | 1,384.20 | 1,413.75 | 1,348.55 | 1,377.45 | 1,376.10 | 1.28% | 10,628 |
| Jun 19, 2026 | 1,315.65 | 1,375.00 | 1,310.05 | 1,360.00 | 1,358.67 | 4.75% | 16,972 |
| Jun 18, 2026 | 1,364.40 | 1,398.00 | 1,265.00 | 1,298.30 | 1,297.03 | -5.12% | 37,498 |
| Jun 17, 2026 | 1,345.20 | 1,383.95 | 1,331.65 | 1,368.35 | 1,367.01 | 0.99% | 23,236 |
| Jun 16, 2026 | 1,364.30 | 1,399.45 | 1,319.30 | 1,355.00 | 1,353.67 | 0.87% | 33,385 |
| Jun 15, 2026 | 1,325.65 | 1,363.20 | 1,266.35 | 1,343.30 | 1,341.99 | 3.78% | 21,929 |
| Jun 12, 2026 | 1,298.00 | 1,333.95 | 1,284.40 | 1,294.35 | 1,293.08 | 0.52% | 47,570 |