Rubicon Research Limited (BOM:544578)
India · Delayed Price · Currency is INR 1,565.05
+50.10 (3.31%)
At close: Oct 28, 2026
BOM:544578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,520.95 | 1,578.00 | 1,488.15 | 1,565.05 | 1,565.05 | 3.31% | 12,056 |
| Oct 27, 2026 | 1,493.00 | 1,533.55 | 1,486.80 | 1,514.95 | 1,514.95 | 1.34% | 8,101 |
| Oct 26, 2026 | 1,413.40 | 1,515.25 | 1,413.40 | 1,494.90 | 1,494.90 | 4.91% | 14,662 |
| Oct 23, 2026 | 1,435.00 | 1,435.00 | 1,390.00 | 1,424.90 | 1,424.90 | -0.80% | 70,115 |
| Oct 22, 2026 | 1,430.15 | 1,445.00 | 1,394.75 | 1,436.35 | 1,436.35 | -0.96% | 65,763 |
| Oct 21, 2026 | 1,484.60 | 1,488.30 | 1,413.05 | 1,450.25 | 1,450.25 | -2.63% | 36,155 |
| Oct 19, 2026 | 1,507.90 | 1,511.50 | 1,471.80 | 1,489.35 | 1,489.35 | -1.45% | 15,007 |
| Oct 16, 2026 | 1,481.00 | 1,543.60 | 1,464.10 | 1,511.25 | 1,511.25 | 2.41% | 9,734 |
| Oct 15, 2026 | 1,539.95 | 1,539.95 | 1,450.95 | 1,475.70 | 1,475.70 | -3.25% | 21,281 |
| Oct 14, 2026 | 1,517.20 | 1,535.00 | 1,482.40 | 1,525.30 | 1,525.30 | 0.39% | 4,974 |
| Oct 13, 2026 | 1,560.60 | 1,560.60 | 1,502.25 | 1,519.45 | 1,519.45 | -1.31% | 7,844 |
| Oct 12, 2026 | 1,552.05 | 1,569.50 | 1,524.20 | 1,539.55 | 1,539.55 | -0.46% | 5,197 |
| Oct 9, 2026 | 1,533.70 | 1,551.80 | 1,505.80 | 1,546.60 | 1,546.60 | 0.84% | 7,706 |
| Oct 8, 2026 | 1,567.15 | 1,580.05 | 1,523.65 | 1,533.70 | 1,533.70 | -2.62% | 3,245 |
| Oct 7, 2026 | 1,597.00 | 1,597.00 | 1,552.05 | 1,574.90 | 1,574.90 | -1.40% | 18,151 |
| Oct 6, 2026 | 1,580.05 | 1,623.35 | 1,580.05 | 1,597.30 | 1,597.30 | -0.77% | 11,386 |
| Oct 5, 2026 | 1,623.70 | 1,636.70 | 1,560.80 | 1,609.65 | 1,609.65 | -1.50% | 15,807 |
| Oct 1, 2026 | 1,640.20 | 1,669.80 | 1,606.05 | 1,634.20 | 1,634.20 | 1.07% | 17,357 |
| Sep 30, 2026 | 1,604.95 | 1,635.00 | 1,578.15 | 1,616.85 | 1,616.85 | 0.17% | 32,521 |
| Sep 29, 2026 | 1,591.15 | 1,645.55 | 1,584.00 | 1,614.10 | 1,614.10 | 1.58% | 21,346 |
| Sep 28, 2026 | 1,665.10 | 1,685.00 | 1,574.45 | 1,589.00 | 1,589.00 | -5.26% | 22,234 |
| Sep 25, 2026 | 1,656.60 | 1,696.20 | 1,656.60 | 1,677.15 | 1,677.15 | -0.07% | 10,726 |
| Sep 24, 2026 | 1,664.70 | 1,691.40 | 1,641.20 | 1,678.40 | 1,678.40 | 0.25% | 12,727 |
| Sep 23, 2026 | 1,669.15 | 1,682.05 | 1,631.55 | 1,674.15 | 1,674.15 | 0.13% | 40,510 |
| Sep 22, 2026 | 1,730.25 | 1,730.25 | 1,663.55 | 1,671.90 | 1,671.90 | -3.43% | 16,456 |
| Sep 21, 2026 | 1,736.40 | 1,762.70 | 1,718.05 | 1,731.30 | 1,731.30 | -1.28% | 13,196 |
| Sep 18, 2026 | 1,773.85 | 1,824.85 | 1,737.40 | 1,753.80 | 1,753.80 | -1.31% | 17,643 |
| Sep 17, 2026 | 1,757.55 | 1,835.00 | 1,757.55 | 1,777.15 | 1,777.15 | 0.76% | 10,012 |
| Sep 16, 2026 | 1,812.00 | 1,812.70 | 1,716.40 | 1,763.75 | 1,763.75 | -2.84% | 23,707 |
| Sep 15, 2026 | 1,850.00 | 1,873.00 | 1,806.05 | 1,815.30 | 1,815.30 | -1.25% | 45,729 |
| Sep 11, 2026 | 1,795.40 | 1,848.00 | 1,758.80 | 1,838.35 | 1,838.35 | 2.67% | 26,896 |
| Sep 10, 2026 | 1,818.05 | 1,818.05 | 1,779.30 | 1,790.55 | 1,790.55 | -1.04% | 7,278 |
| Sep 9, 2026 | 1,872.30 | 1,872.30 | 1,800.00 | 1,809.40 | 1,809.40 | -2.78% | 22,495 |
| Sep 8, 2026 | 1,744.70 | 1,869.60 | 1,739.55 | 1,861.15 | 1,861.15 | 6.42% | 32,067 |
| Sep 7, 2026 | 1,735.40 | 1,797.60 | 1,735.40 | 1,748.80 | 1,748.80 | -1.38% | 14,584 |
| Sep 4, 2026 | 1,780.00 | 1,790.00 | 1,755.00 | 1,773.25 | 1,773.25 | -0.05% | 10,647 |
| Sep 3, 2026 | 1,834.00 | 1,834.00 | 1,762.50 | 1,774.15 | 1,774.15 | -2.88% | 10,316 |
| Sep 2, 2026 | 1,839.10 | 1,840.65 | 1,800.00 | 1,826.75 | 1,826.75 | 0.37% | 6,056 |
| Sep 1, 2026 | 1,834.30 | 1,875.30 | 1,795.10 | 1,820.05 | 1,820.05 | 0.13% | 115,052 |
| Aug 31, 2026 | 1,819.30 | 1,855.40 | 1,782.25 | 1,817.65 | 1,817.65 | 0.66% | 27,365 |
| Aug 28, 2026 | 1,850.00 | 1,896.15 | 1,798.00 | 1,805.80 | 1,805.80 | -1.95% | 18,550 |
| Aug 27, 2026 | 1,811.90 | 1,870.50 | 1,797.30 | 1,841.65 | 1,841.65 | 1.47% | 25,835 |
| Aug 26, 2026 | 1,730.65 | 1,828.85 | 1,730.65 | 1,814.95 | 1,814.95 | 6.32% | 13,258,052 |
| Aug 25, 2026 | 1,783.70 | 1,798.90 | 1,693.50 | 1,707.00 | 1,707.00 | -3.91% | 27,878 |
| Aug 24, 2026 | 1,729.20 | 1,780.00 | 1,725.45 | 1,776.40 | 1,776.40 | 2.96% | 26,051 |
| 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 |