Rubicon Research Limited (NSE:RUBICON)
India · Delayed Price · Currency is INR 1,351.60
+7.20 (0.54%)
At close: Jun 16, 2026
Rubicon Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,359.20 | 1,400.00 | 1,317.00 | 1,351.60 | 1,351.60 | 0.54% | 719,416 |
| Jun 15, 2026 | 1,308.70 | 1,364.50 | 1,264.30 | 1,344.40 | 1,344.40 | 3.77% | 515,902 |
| Jun 12, 2026 | 1,305.00 | 1,331.50 | 1,282.20 | 1,295.50 | 1,295.50 | 0.79% | 664,748 |
| Jun 11, 2026 | 1,184.50 | 1,312.70 | 1,180.00 | 1,285.30 | 1,285.30 | 8.18% | 2,539,079 |
| Jun 10, 2026 | 1,178.70 | 1,229.90 | 1,165.60 | 1,188.10 | 1,188.10 | 1.50% | 378,426 |
| Jun 9, 2026 | 1,192.00 | 1,237.20 | 1,163.60 | 1,170.50 | 1,170.50 | -0.92% | 335,838 |
| Jun 8, 2026 | 1,190.00 | 1,270.00 | 1,125.90 | 1,181.40 | 1,181.40 | -1.75% | 701,009 |
| Jun 5, 2026 | 1,300.00 | 1,329.50 | 1,118.10 | 1,202.50 | 1,202.50 | -7.37% | 637,688 |
| Jun 4, 2026 | 1,265.00 | 1,334.00 | 1,263.70 | 1,298.20 | 1,298.20 | 2.06% | 589,883 |
| Jun 3, 2026 | 1,270.00 | 1,338.80 | 1,260.40 | 1,272.00 | 1,272.00 | -2.35% | 1,872,793 |
| Jun 2, 2026 | 1,215.00 | 1,370.00 | 1,175.10 | 1,302.60 | 1,302.60 | 11.23% | 8,062,394 |
| Jun 1, 2026 | 1,044.30 | 1,206.70 | 1,044.30 | 1,171.10 | 1,171.10 | 16.46% | 3,837,907 |
| May 29, 2026 | 984.00 | 1,020.00 | 968.00 | 1,005.60 | 1,005.60 | 3.90% | 291,085 |
| May 27, 2026 | 988.00 | 988.00 | 957.10 | 967.90 | 967.90 | -1.01% | 78,555 |
| May 26, 2026 | 944.00 | 985.00 | 944.00 | 977.75 | 977.75 | 3.51% | 137,731 |
| May 25, 2026 | 959.00 | 963.15 | 940.15 | 944.55 | 944.55 | -0.55% | 89,950 |
| May 22, 2026 | 978.55 | 978.70 | 945.15 | 949.75 | 949.75 | -2.00% | 113,589 |
| May 21, 2026 | 986.10 | 998.75 | 965.00 | 969.10 | 969.10 | -1.72% | 96,567 |
| May 20, 2026 | 977.60 | 999.00 | 965.00 | 986.05 | 986.05 | 0.16% | 165,298 |
| May 19, 2026 | 1,002.70 | 1,015.70 | 976.90 | 984.45 | 984.45 | -1.30% | 246,437 |
| May 18, 2026 | 957.10 | 1,004.50 | 949.55 | 997.40 | 997.40 | 3.79% | 214,669 |
| May 15, 2026 | 960.05 | 983.15 | 953.70 | 960.95 | 960.95 | 0.49% | 164,143 |
| May 14, 2026 | 951.10 | 968.80 | 948.35 | 956.30 | 956.30 | 0.84% | 117,377 |
| May 13, 2026 | 930.65 | 959.20 | 927.90 | 948.35 | 948.35 | 2.20% | 82,646 |
| May 12, 2026 | 947.90 | 973.10 | 918.00 | 927.90 | 927.90 | -2.48% | 157,167 |
| May 11, 2026 | 953.05 | 967.00 | 940.10 | 951.45 | 951.45 | -0.46% | 148,847 |
| May 8, 2026 | 951.35 | 965.95 | 935.35 | 955.80 | 955.80 | 0.47% | 203,826 |
| May 7, 2026 | 1,013.40 | 1,013.40 | 945.10 | 951.35 | 951.35 | -5.04% | 365,474 |
| May 6, 2026 | 973.20 | 1,010.05 | 962.60 | 1,001.85 | 1,001.85 | 3.76% | 305,897 |
| May 5, 2026 | 974.00 | 982.80 | 959.45 | 965.50 | 965.50 | -1.13% | 93,008 |
| May 4, 2026 | 970.00 | 980.00 | 954.00 | 976.55 | 976.55 | 0.68% | 129,151 |
| Apr 30, 2026 | 980.00 | 983.20 | 955.00 | 969.95 | 969.95 | -0.56% | 76,848 |
| Apr 29, 2026 | 961.00 | 979.10 | 951.15 | 975.45 | 975.45 | 2.17% | 230,680 |
| Apr 28, 2026 | 966.15 | 980.00 | 950.00 | 954.70 | 954.70 | -0.42% | 138,656 |
| Apr 27, 2026 | 951.30 | 970.00 | 940.00 | 958.75 | 958.75 | 2.14% | 217,126 |
| Apr 24, 2026 | 929.95 | 944.95 | 919.25 | 938.70 | 938.70 | 1.21% | 213,015 |
| Apr 23, 2026 | 939.35 | 948.00 | 916.90 | 927.50 | 927.50 | -0.69% | 252,697 |
| Apr 22, 2026 | 927.80 | 944.30 | 922.15 | 933.95 | 933.95 | 1.37% | 174,790 |
| Apr 21, 2026 | 940.00 | 952.70 | 915.95 | 921.35 | 921.35 | -0.67% | 449,234 |
| Apr 20, 2026 | 907.15 | 938.70 | 891.05 | 927.55 | 927.55 | 3.19% | 367,003 |
| Apr 17, 2026 | 888.00 | 913.10 | 873.00 | 898.90 | 898.90 | 3.25% | 449,497 |
| Apr 16, 2026 | 861.00 | 904.20 | 828.15 | 870.60 | 870.60 | 6.00% | 1,289,764 |
| Apr 15, 2026 | 830.10 | 839.35 | 815.85 | 821.30 | 821.30 | 0.19% | 193,400 |
| Apr 13, 2026 | 830.00 | 830.70 | 815.00 | 819.75 | 819.75 | -1.96% | 204,737 |
| Apr 10, 2026 | 868.30 | 885.80 | 830.25 | 836.10 | 836.10 | -2.35% | 576,551 |
| Apr 9, 2026 | 798.00 | 864.00 | 795.70 | 856.20 | 856.20 | 7.23% | 697,724 |
| Apr 8, 2026 | 812.55 | 816.00 | 787.05 | 798.50 | 798.50 | 2.54% | 179,816 |
| Apr 7, 2026 | 774.00 | 789.45 | 769.45 | 778.70 | 778.70 | 0.39% | 190,060 |
| Apr 6, 2026 | 770.00 | 783.95 | 762.45 | 775.65 | 775.65 | 0.10% | 48,559 |
| Apr 2, 2026 | 777.00 | 780.00 | 765.20 | 774.85 | 774.85 | -0.93% | 71,487 |