Rubfila International Limited (NSE:RUBFILA)
India · Delayed Price · Currency is INR 79.50
-1.26 (-1.56%)
At close: Oct 24, 2025
Rubfila International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 81.45 | 82.00 | 78.81 | 79.43 | 79.43 | -1.59% | 28,743 |
| Oct 23, 2025 | 82.99 | 83.70 | 80.20 | 80.71 | 80.71 | -1.65% | 43,401 |
| Oct 21, 2025 | 79.00 | 82.50 | 79.00 | 82.06 | 82.06 | 2.19% | 24,081 |
| Oct 20, 2025 | 80.13 | 80.79 | 79.01 | 80.30 | 80.30 | 0.70% | 32,483 |
| Oct 17, 2025 | 80.18 | 81.50 | 78.50 | 79.74 | 79.74 | -0.54% | 29,895 |
| Oct 16, 2025 | 81.50 | 81.50 | 79.61 | 80.17 | 80.17 | -0.78% | 19,361 |
| Oct 15, 2025 | 80.13 | 81.23 | 79.31 | 80.80 | 80.80 | 1.70% | 23,398 |
| Oct 14, 2025 | 80.05 | 80.69 | 79.00 | 79.45 | 79.45 | -0.90% | 26,997 |
| Oct 13, 2025 | 80.22 | 81.95 | 79.59 | 80.17 | 80.17 | -1.12% | 19,428 |
| Oct 10, 2025 | 81.62 | 82.89 | 80.50 | 81.08 | 81.08 | -0.65% | 27,241 |
| Oct 9, 2025 | 81.11 | 82.39 | 81.00 | 81.61 | 81.61 | 0.62% | 20,868 |
| Oct 8, 2025 | 81.06 | 83.00 | 81.00 | 81.11 | 81.11 | -1.48% | 17,131 |
| Oct 7, 2025 | 81.00 | 83.22 | 81.00 | 82.33 | 82.33 | -0.45% | 16,092 |
| Oct 6, 2025 | 84.73 | 84.73 | 82.01 | 82.70 | 82.70 | -1.72% | 46,880 |
| Oct 3, 2025 | 82.12 | 84.89 | 82.12 | 84.15 | 84.15 | 2.47% | 48,692 |
| Oct 1, 2025 | 83.95 | 86.48 | 81.25 | 82.12 | 82.12 | -1.81% | 119,210 |
| Sep 30, 2025 | 82.48 | 85.70 | 81.91 | 83.63 | 83.63 | 2.12% | 159,944 |
| Sep 29, 2025 | 82.00 | 83.24 | 81.05 | 81.89 | 81.89 | 0.71% | 70,118 |
| Sep 26, 2025 | 83.00 | 83.00 | 80.30 | 81.31 | 81.31 | -0.61% | 68,621 |
| Sep 25, 2025 | 82.10 | 83.19 | 81.50 | 81.81 | 81.81 | -0.35% | 39,463 |
| Sep 24, 2025 | 83.00 | 84.11 | 82.00 | 82.10 | 82.10 | -1.71% | 46,540 |
| Sep 23, 2025 | 83.01 | 84.29 | 82.20 | 83.53 | 83.53 | -0.14% | 36,354 |
| Sep 22, 2025 | 86.90 | 86.90 | 83.11 | 83.65 | 83.65 | -0.33% | 44,838 |
| Sep 19, 2025 | 85.00 | 85.97 | 83.35 | 83.93 | 83.93 | -1.10% | 39,127 |
| Sep 18, 2025 | 85.50 | 86.45 | 84.41 | 84.86 | 84.86 | -1.45% | 55,835 |
| Sep 17, 2025 | 87.15 | 87.60 | 85.50 | 86.11 | 84.11 | 0.78% | 71,786 |
| Sep 16, 2025 | 84.44 | 88.88 | 83.19 | 85.44 | 83.46 | 2.40% | 138,708 |
| Sep 15, 2025 | 83.76 | 84.47 | 83.00 | 83.44 | 81.50 | 0.37% | 21,083 |
| Sep 12, 2025 | 83.82 | 85.40 | 82.87 | 83.13 | 81.20 | -0.84% | 29,638 |
| Sep 11, 2025 | 85.10 | 85.50 | 83.50 | 83.83 | 81.88 | -1.12% | 39,832 |
| Sep 10, 2025 | 82.80 | 87.30 | 82.80 | 84.78 | 82.81 | 2.40% | 93,915 |
| Sep 9, 2025 | 85.25 | 86.49 | 82.15 | 82.79 | 80.87 | -3.04% | 83,598 |
| Sep 8, 2025 | 86.79 | 88.50 | 85.00 | 85.39 | 83.41 | -1.10% | 100,710 |
| Sep 5, 2025 | 86.00 | 88.90 | 85.00 | 86.34 | 84.34 | 0.76% | 181,683 |
| Sep 4, 2025 | 84.50 | 89.24 | 83.11 | 85.69 | 83.70 | 2.02% | 190,462 |
| Sep 3, 2025 | 84.75 | 86.70 | 83.50 | 83.99 | 82.04 | -0.78% | 82,311 |
| Sep 2, 2025 | 83.29 | 87.48 | 82.31 | 84.65 | 82.68 | 2.94% | 265,117 |
| Sep 1, 2025 | 79.20 | 84.70 | 78.79 | 82.23 | 80.32 | 5.40% | 304,465 |
| Aug 29, 2025 | 78.60 | 80.10 | 77.65 | 78.02 | 76.21 | -0.03% | 135,311 |
| Aug 28, 2025 | 75.75 | 79.45 | 75.00 | 78.04 | 76.23 | 4.05% | 158,271 |
| Aug 26, 2025 | 77.40 | 77.40 | 74.55 | 75.00 | 73.26 | -2.08% | 74,457 |
| Aug 25, 2025 | 73.40 | 78.00 | 72.87 | 76.59 | 74.81 | 5.70% | 144,620 |
| Aug 22, 2025 | 74.10 | 74.10 | 72.07 | 72.46 | 70.78 | -1.06% | 73,096 |
| Aug 21, 2025 | 73.55 | 75.59 | 72.70 | 73.24 | 71.54 | 0.94% | 114,835 |
| Aug 20, 2025 | 73.69 | 73.69 | 71.95 | 72.56 | 70.88 | -0.17% | 109,402 |
| Aug 19, 2025 | 71.54 | 74.24 | 71.48 | 72.68 | 70.99 | 2.18% | 114,041 |
| Aug 18, 2025 | 73.49 | 73.78 | 70.50 | 71.13 | 69.48 | -0.86% | 94,777 |
| Aug 14, 2025 | 76.60 | 76.60 | 71.01 | 71.75 | 70.08 | -7.92% | 215,557 |
| Aug 13, 2025 | 77.56 | 79.70 | 76.10 | 77.92 | 76.11 | 0.46% | 74,528 |
| Aug 12, 2025 | 77.00 | 78.00 | 76.48 | 77.56 | 75.76 | 1.43% | 33,726 |