Rubicon Research Limited (NSE:RUBICON)
India · Delayed Price · Currency is INR 650.05
-14.55 (-2.19%)
At close: Jan 23, 2026
Rubicon Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 664.00 | 664.00 | 644.25 | 650.05 | 650.05 | -2.19% | 62,983 |
| Jan 22, 2026 | 667.90 | 668.70 | 657.50 | 664.60 | 664.60 | 0.79% | 160,193 |
| Jan 21, 2026 | 663.00 | 668.00 | 641.05 | 659.40 | 659.40 | -0.67% | 150,125 |
| Jan 20, 2026 | 660.00 | 670.30 | 650.00 | 663.85 | 663.85 | 0.07% | 92,598 |
| Jan 19, 2026 | 675.65 | 679.55 | 652.00 | 663.40 | 663.40 | -1.81% | 168,877 |
| Jan 16, 2026 | 672.60 | 684.95 | 666.55 | 675.65 | 675.65 | -0.82% | 185,922 |
| Jan 14, 2026 | 675.00 | 685.40 | 659.90 | 681.25 | 681.25 | 0.61% | 143,977 |
| Jan 13, 2026 | 682.70 | 684.10 | 661.00 | 677.10 | 677.10 | 0.36% | 146,299 |
| Jan 12, 2026 | 647.50 | 682.00 | 625.00 | 674.70 | 674.70 | 3.73% | 257,445 |
| Jan 9, 2026 | 667.00 | 671.75 | 636.50 | 650.45 | 650.45 | -2.97% | 306,849 |
| Jan 8, 2026 | 694.30 | 696.50 | 655.10 | 670.35 | 670.35 | -3.25% | 340,337 |
| Jan 7, 2026 | 677.90 | 697.05 | 660.15 | 692.90 | 692.90 | 4.27% | 260,389 |
| Jan 6, 2026 | 664.70 | 668.20 | 639.00 | 664.50 | 664.50 | -0.20% | 256,926 |
| Jan 5, 2026 | 661.40 | 668.90 | 654.80 | 665.85 | 665.85 | 0.67% | 136,207 |
| Jan 2, 2026 | 671.00 | 677.25 | 649.20 | 661.40 | 661.40 | -2.23% | 177,103 |
| Jan 1, 2026 | 672.30 | 686.20 | 669.00 | 676.50 | 676.50 | -0.62% | 66,010 |
| Dec 31, 2025 | 666.05 | 684.90 | 660.15 | 680.75 | 680.75 | 2.72% | 71,456 |
| Dec 30, 2025 | 665.00 | 675.00 | 645.80 | 662.70 | 662.70 | -0.70% | 74,468 |
| Dec 29, 2025 | 682.00 | 687.80 | 652.00 | 667.40 | 667.40 | -2.14% | 146,265 |
| Dec 26, 2025 | 684.00 | 704.65 | 678.10 | 682.00 | 682.00 | 0.72% | 268,001 |
| Dec 24, 2025 | 690.00 | 697.85 | 673.75 | 677.10 | 677.10 | -1.67% | 65,488 |
| Dec 23, 2025 | 690.00 | 698.00 | 676.95 | 688.60 | 688.60 | 0.17% | 193,115 |
| Dec 22, 2025 | 655.95 | 692.50 | 655.95 | 687.40 | 687.40 | 4.84% | 521,846 |
| Dec 19, 2025 | 648.90 | 664.00 | 635.65 | 655.65 | 655.65 | 1.04% | 155,214 |
| Dec 18, 2025 | 630.00 | 650.55 | 626.30 | 648.90 | 648.90 | 2.94% | 233,900 |
| Dec 17, 2025 | 641.00 | 643.95 | 630.00 | 630.35 | 630.35 | -1.79% | 58,282 |
| Dec 16, 2025 | 635.90 | 644.80 | 630.00 | 641.85 | 641.85 | 0.84% | 111,114 |
| Dec 15, 2025 | 635.70 | 639.95 | 631.10 | 636.50 | 636.50 | 0.02% | 74,080 |
| Dec 12, 2025 | 640.50 | 644.80 | 630.40 | 636.35 | 636.35 | -0.25% | 102,647 |
| Dec 11, 2025 | 633.50 | 643.40 | 628.50 | 637.95 | 637.95 | 0.75% | 81,099 |
| Dec 10, 2025 | 637.20 | 648.00 | 629.10 | 633.20 | 633.20 | -0.33% | 138,972 |
| Dec 9, 2025 | 613.00 | 640.00 | 609.25 | 635.30 | 635.30 | 3.27% | 230,931 |
| Dec 8, 2025 | 638.30 | 654.40 | 612.10 | 615.20 | 615.20 | -3.24% | 286,478 |
| Dec 5, 2025 | 623.80 | 656.00 | 616.25 | 635.80 | 635.80 | 1.84% | 578,869 |
| Dec 4, 2025 | 630.85 | 633.95 | 620.00 | 624.30 | 624.30 | -1.04% | 144,192 |
| Dec 3, 2025 | 637.65 | 644.75 | 628.80 | 630.85 | 630.85 | -1.04% | 146,896 |
| Dec 2, 2025 | 640.60 | 650.00 | 630.20 | 637.45 | 637.45 | -0.43% | 123,273 |
| Dec 1, 2025 | 658.50 | 663.10 | 636.10 | 640.20 | 640.20 | -2.39% | 203,639 |
| Nov 28, 2025 | 648.60 | 664.00 | 648.60 | 655.85 | 655.85 | 1.73% | 195,096 |
| Nov 27, 2025 | 665.25 | 665.25 | 638.10 | 644.70 | 644.70 | -2.13% | 252,502 |
| Nov 26, 2025 | 662.85 | 685.65 | 656.95 | 658.75 | 658.75 | 0.60% | 265,649 |
| Nov 25, 2025 | 656.00 | 667.75 | 652.20 | 654.80 | 654.80 | -0.14% | 183,865 |
| Nov 24, 2025 | 679.90 | 679.90 | 650.50 | 655.75 | 655.75 | -3.27% | 226,703 |
| Nov 21, 2025 | 692.00 | 694.95 | 666.30 | 677.90 | 677.90 | -2.62% | 391,448 |
| Nov 20, 2025 | 700.00 | 712.45 | 690.50 | 696.15 | 696.15 | 0.16% | 305,870 |
| Nov 19, 2025 | 722.00 | 729.40 | 683.25 | 695.05 | 695.05 | -4.05% | 564,836 |
| Nov 18, 2025 | 744.05 | 752.25 | 717.55 | 724.40 | 724.40 | -2.39% | 677,527 |
| Nov 17, 2025 | 712.85 | 754.80 | 677.60 | 742.10 | 742.10 | 3.96% | 1,319,952 |
| Nov 14, 2025 | 675.95 | 731.90 | 662.20 | 713.80 | 713.80 | 9.09% | 5,056,058 |
| Nov 13, 2025 | 625.00 | 669.00 | 625.00 | 654.35 | 654.35 | 4.32% | 1,072,466 |