Rubfila International Limited (NSE:RUBFILA)
India · Delayed Price · Currency is INR 73.42
-0.42 (-0.57%)
Jan 23, 2026, 3:29 PM IST
Rubfila International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 74.00 | 74.36 | 73.20 | 73.42 | 73.42 | -0.57% | 101,828 |
| Jan 22, 2026 | 71.67 | 74.60 | 71.67 | 73.84 | 73.84 | 2.51% | 124,378 |
| Jan 21, 2026 | 73.00 | 73.00 | 70.71 | 72.03 | 72.03 | 0.07% | 53,201 |
| Jan 20, 2026 | 72.00 | 72.90 | 71.00 | 71.98 | 71.98 | 1.24% | 42,553 |
| Jan 19, 2026 | 72.78 | 72.94 | 70.67 | 71.10 | 71.10 | -2.32% | 35,253 |
| Jan 16, 2026 | 73.00 | 73.25 | 71.11 | 72.79 | 72.79 | 1.24% | 33,652 |
| Jan 14, 2026 | 71.80 | 72.00 | 70.38 | 71.90 | 71.90 | 1.47% | 4,900 |
| Jan 13, 2026 | 70.37 | 71.05 | 69.99 | 70.86 | 70.86 | 1.26% | 13,896 |
| Jan 12, 2026 | 71.41 | 72.01 | 69.52 | 69.98 | 69.98 | -1.52% | 18,283 |
| Jan 9, 2026 | 72.10 | 72.35 | 70.60 | 71.06 | 71.06 | -1.02% | 18,535 |
| Jan 8, 2026 | 73.06 | 73.80 | 71.68 | 71.79 | 71.79 | -1.74% | 38,940 |
| Jan 7, 2026 | 73.16 | 73.49 | 72.91 | 73.06 | 73.06 | 0.08% | 5,888 |
| Jan 6, 2026 | 73.99 | 73.99 | 72.76 | 73.00 | 73.00 | -0.14% | 16,998 |
| Jan 5, 2026 | 73.80 | 74.39 | 73.01 | 73.10 | 73.10 | -0.77% | 13,897 |
| Jan 2, 2026 | 74.21 | 75.88 | 73.30 | 73.67 | 73.67 | -0.73% | 25,502 |
| Jan 1, 2026 | 75.90 | 76.40 | 74.00 | 74.21 | 74.21 | -0.76% | 27,881 |
| Dec 31, 2025 | 74.20 | 77.00 | 73.15 | 74.78 | 74.78 | 2.17% | 46,029 |
| Dec 30, 2025 | 73.00 | 75.50 | 72.62 | 73.19 | 73.19 | -0.89% | 16,791 |
| Dec 29, 2025 | 73.20 | 74.66 | 72.57 | 73.85 | 73.85 | 0.01% | 31,712 |
| Dec 26, 2025 | 74.06 | 74.80 | 73.50 | 73.84 | 73.84 | -0.30% | 13,178 |
| Dec 24, 2025 | 74.50 | 74.75 | 73.20 | 74.06 | 74.06 | -0.26% | 23,154 |
| Dec 23, 2025 | 73.78 | 74.99 | 72.26 | 74.25 | 74.25 | 0.64% | 11,948 |
| Dec 22, 2025 | 73.40 | 74.44 | 73.00 | 73.78 | 73.78 | 1.58% | 11,093 |
| Dec 19, 2025 | 74.53 | 74.78 | 72.26 | 72.63 | 72.63 | -0.15% | 22,073 |
| Dec 18, 2025 | 73.82 | 75.18 | 71.00 | 72.74 | 72.74 | -0.47% | 26,745 |
| Dec 17, 2025 | 73.85 | 73.90 | 73.00 | 73.08 | 73.08 | -0.71% | 10,348 |
| Dec 16, 2025 | 75.10 | 76.33 | 73.06 | 73.60 | 73.60 | -3.35% | 13,640 |
| Dec 15, 2025 | 74.10 | 78.00 | 74.10 | 76.15 | 76.15 | 1.47% | 64,522 |
| Dec 12, 2025 | 75.38 | 76.00 | 74.62 | 75.05 | 75.05 | 0.59% | 15,505 |
| Dec 11, 2025 | 74.62 | 75.75 | 73.95 | 74.61 | 74.61 | 0.96% | 12,253 |
| Dec 10, 2025 | 72.51 | 74.99 | 72.51 | 73.90 | 73.90 | 1.03% | 10,860 |
| Dec 9, 2025 | 70.25 | 73.50 | 70.25 | 73.15 | 73.15 | 1.74% | 25,648 |
| Dec 8, 2025 | 74.10 | 74.10 | 71.00 | 71.90 | 71.90 | -2.93% | 25,789 |
| Dec 5, 2025 | 74.47 | 74.91 | 73.00 | 74.07 | 74.07 | -0.54% | 10,640 |
| Dec 4, 2025 | 75.50 | 75.50 | 74.12 | 74.47 | 74.47 | 0.58% | 8,514 |
| Dec 3, 2025 | 75.30 | 75.30 | 73.51 | 74.04 | 74.04 | -1.02% | 13,251 |
| Dec 2, 2025 | 74.75 | 76.07 | 74.25 | 74.80 | 74.80 | -0.36% | 19,078 |
| Dec 1, 2025 | 74.15 | 77.09 | 74.15 | 75.07 | 75.07 | -0.86% | 11,360 |
| Nov 28, 2025 | 74.65 | 76.35 | 74.65 | 75.72 | 75.72 | -0.26% | 6,144 |
| Nov 27, 2025 | 77.20 | 77.20 | 75.51 | 75.92 | 75.92 | -0.42% | 7,856 |
| Nov 26, 2025 | 75.14 | 78.18 | 75.14 | 76.24 | 76.24 | 1.46% | 26,761 |
| Nov 25, 2025 | 76.97 | 77.00 | 74.30 | 75.14 | 75.14 | -1.87% | 31,575 |
| Nov 24, 2025 | 77.65 | 79.19 | 76.36 | 76.57 | 76.57 | -1.85% | 11,064 |
| Nov 21, 2025 | 80.12 | 81.00 | 77.20 | 78.01 | 78.01 | -1.45% | 24,627 |
| Nov 20, 2025 | 81.02 | 81.45 | 78.25 | 79.16 | 79.16 | -1.55% | 38,567 |
| Nov 19, 2025 | 82.48 | 82.79 | 80.00 | 80.41 | 80.41 | -1.06% | 20,444 |
| Nov 18, 2025 | 83.11 | 86.00 | 80.05 | 81.27 | 81.27 | -2.96% | 105,687 |
| Nov 17, 2025 | 83.50 | 84.50 | 82.70 | 83.75 | 83.75 | 1.50% | 69,511 |
| Nov 14, 2025 | 83.00 | 83.87 | 81.19 | 82.51 | 82.51 | 0.17% | 78,076 |
| Nov 13, 2025 | 80.70 | 84.00 | 79.55 | 82.37 | 82.37 | 3.60% | 142,735 |