Rubicon Research Limited (NSE:RUBICON)
India · Delayed Price · Currency is INR 965.50
-11.05 (-1.13%)
At close: May 5, 2026
Rubicon Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 775.55 | 797.00 | 773.00 | 782.10 | 782.10 | 1.20% | 437,816 |
| Mar 30, 2026 | 756.25 | 777.85 | 755.60 | 772.80 | 772.80 | 0.64% | 235,675 |
| Mar 27, 2026 | 773.60 | 789.00 | 758.50 | 767.85 | 767.85 | -0.74% | 260,648 |
| Mar 25, 2026 | 795.60 | 814.50 | 768.50 | 773.60 | 773.60 | -2.15% | 416,242 |
| Mar 24, 2026 | 789.90 | 795.60 | 769.60 | 790.60 | 790.60 | 3.02% | 95,323 |
| Mar 23, 2026 | 771.20 | 775.00 | 758.30 | 767.40 | 767.40 | -1.99% | 105,568 |
| Mar 20, 2026 | 760.60 | 788.60 | 758.30 | 782.95 | 782.95 | 3.37% | 84,344 |
| Mar 19, 2026 | 751.60 | 772.50 | 747.75 | 757.45 | 757.45 | -1.36% | 82,510 |
| Mar 18, 2026 | 752.00 | 775.35 | 752.00 | 767.90 | 767.90 | 2.09% | 96,064 |
| Mar 17, 2026 | 750.00 | 767.85 | 746.00 | 752.20 | 752.20 | 0.62% | 93,639 |
| Mar 16, 2026 | 767.70 | 784.20 | 744.00 | 747.60 | 747.60 | -2.76% | 166,039 |
| Mar 13, 2026 | 799.00 | 799.00 | 759.50 | 768.80 | 768.80 | -3.80% | 169,219 |
| Mar 12, 2026 | 778.00 | 820.40 | 768.95 | 799.15 | 799.15 | 2.25% | 173,593 |
| Mar 11, 2026 | 795.00 | 797.90 | 775.60 | 781.55 | 781.55 | -0.93% | 58,499 |
| Mar 10, 2026 | 776.80 | 797.50 | 772.25 | 788.90 | 788.90 | 2.39% | 152,776 |
| Mar 9, 2026 | 751.00 | 781.00 | 732.30 | 770.50 | 770.50 | 0.61% | 130,125 |
| Mar 6, 2026 | 758.00 | 776.05 | 755.15 | 765.85 | 765.85 | 1.90% | 66,949 |
| Mar 5, 2026 | 761.00 | 769.40 | 732.05 | 751.55 | 751.55 | -1.55% | 302,368 |
| Mar 4, 2026 | 762.00 | 769.80 | 751.20 | 763.40 | 763.40 | -1.29% | 126,682 |
| Mar 2, 2026 | 773.10 | 789.00 | 750.80 | 773.40 | 773.40 | -0.89% | 331,860 |
| Feb 27, 2026 | 787.65 | 788.70 | 776.40 | 780.35 | 780.35 | -0.93% | 75,701 |
| Feb 26, 2026 | 785.90 | 799.00 | 782.35 | 787.65 | 787.65 | -0.12% | 128,214 |
| Feb 25, 2026 | 772.70 | 794.55 | 766.10 | 788.60 | 788.60 | 1.89% | 91,319 |
| Feb 24, 2026 | 777.00 | 782.75 | 765.70 | 774.00 | 774.00 | -0.65% | 73,141 |
| Feb 23, 2026 | 785.00 | 787.95 | 766.20 | 779.05 | 779.05 | -0.13% | 113,852 |
| Feb 20, 2026 | 790.00 | 799.35 | 774.45 | 780.10 | 780.10 | -1.55% | 114,497 |
| Feb 19, 2026 | 805.00 | 805.00 | 773.00 | 792.40 | 792.40 | -0.26% | 172,613 |
| Feb 18, 2026 | 790.00 | 809.90 | 790.00 | 794.45 | 794.45 | 0.75% | 243,481 |