Rubicon Research Limited (NSE:RUBICON)
India · Delayed Price · Currency is INR 1,724.70
-35.90 (-2.04%)
At close: Aug 21, 2026
Rubicon Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,774.70 | 1,776.00 | 1,701.00 | 1,724.70 | 1,724.70 | -2.04% | 274,829 |
| Aug 20, 2026 | 1,798.80 | 1,816.00 | 1,750.00 | 1,760.60 | 1,760.60 | -2.12% | 299,837 |
| Aug 19, 2026 | 1,820.00 | 1,820.10 | 1,730.80 | 1,798.80 | 1,798.80 | -0.29% | 356,862 |
| Aug 18, 2026 | 1,789.30 | 1,819.00 | 1,750.00 | 1,804.10 | 1,804.10 | 0.30% | 687,518 |
| Aug 17, 2026 | 1,700.70 | 1,808.00 | 1,626.10 | 1,798.70 | 1,798.70 | 11.09% | 3,473,690 |
| Aug 14, 2026 | 1,629.70 | 1,650.70 | 1,591.50 | 1,619.10 | 1,619.10 | -0.10% | 257,007 |
| Aug 13, 2026 | 1,667.60 | 1,674.90 | 1,610.90 | 1,620.70 | 1,620.70 | -1.99% | 168,100 |
| Aug 12, 2026 | 1,659.90 | 1,679.80 | 1,625.10 | 1,653.60 | 1,653.60 | -0.09% | 289,009 |
| Aug 11, 2026 | 1,599.00 | 1,684.10 | 1,596.30 | 1,655.10 | 1,655.10 | 3.68% | 565,201 |
| Aug 10, 2026 | 1,560.00 | 1,612.00 | 1,559.00 | 1,596.30 | 1,596.30 | 2.77% | 182,393 |
| Aug 7, 2026 | 1,533.40 | 1,574.00 | 1,530.10 | 1,553.20 | 1,553.20 | 1.39% | 98,121 |
| Aug 6, 2026 | 1,574.00 | 1,582.90 | 1,501.00 | 1,533.40 | 1,531.90 | -2.62% | 255,419 |
| Aug 5, 2026 | 1,530.00 | 1,584.90 | 1,522.90 | 1,574.60 | 1,573.06 | 3.84% | 132,721 |
| Aug 4, 2026 | 1,498.00 | 1,522.10 | 1,461.60 | 1,516.40 | 1,514.92 | 1.04% | 224,555 |
| Aug 3, 2026 | 1,501.20 | 1,530.00 | 1,490.00 | 1,500.80 | 1,499.33 | 0.66% | 93,519 |
| Jul 31, 2026 | 1,502.50 | 1,529.00 | 1,476.10 | 1,491.00 | 1,489.54 | -0.61% | 145,535 |
| Jul 30, 2026 | 1,530.50 | 1,530.50 | 1,485.00 | 1,500.20 | 1,498.73 | -1.79% | 117,679 |
| Jul 29, 2026 | 1,550.00 | 1,550.00 | 1,504.10 | 1,527.60 | 1,526.11 | -0.52% | 150,501 |
| Jul 28, 2026 | 1,570.70 | 1,589.70 | 1,530.00 | 1,535.60 | 1,534.10 | -1.31% | 198,618 |
| Jul 27, 2026 | 1,545.00 | 1,578.00 | 1,520.20 | 1,556.00 | 1,554.48 | 2.35% | 221,234 |
| Jul 24, 2026 | 1,529.70 | 1,560.00 | 1,489.50 | 1,520.20 | 1,518.71 | -0.34% | 183,736 |
| Jul 23, 2026 | 1,499.10 | 1,547.30 | 1,476.10 | 1,525.40 | 1,523.91 | 4.02% | 526,847 |
| Jul 22, 2026 | 1,499.10 | 1,522.40 | 1,452.00 | 1,466.40 | 1,464.97 | -3.33% | 386,105 |
| Jul 21, 2026 | 1,526.70 | 1,539.00 | 1,485.40 | 1,516.90 | 1,515.42 | 0.34% | 263,389 |
| Jul 20, 2026 | 1,442.00 | 1,525.00 | 1,425.20 | 1,511.80 | 1,510.32 | 5.02% | 350,627 |
| Jul 17, 2026 | 1,415.20 | 1,449.00 | 1,390.30 | 1,439.60 | 1,438.19 | 1.45% | 214,186 |
| Jul 16, 2026 | 1,452.00 | 1,475.00 | 1,395.50 | 1,419.00 | 1,417.61 | -2.21% | 167,391 |
| Jul 15, 2026 | 1,496.70 | 1,504.80 | 1,438.10 | 1,451.10 | 1,449.68 | -2.70% | 171,146 |
| Jul 14, 2026 | 1,443.00 | 1,527.00 | 1,434.80 | 1,491.30 | 1,489.84 | 3.69% | 615,599 |
| Jul 13, 2026 | 1,431.00 | 1,480.50 | 1,413.40 | 1,438.20 | 1,436.79 | 0.48% | 319,770 |
| Jul 10, 2026 | 1,411.10 | 1,439.00 | 1,385.00 | 1,431.40 | 1,430.00 | 1.72% | 189,636 |
| Jul 9, 2026 | 1,395.00 | 1,421.20 | 1,382.10 | 1,407.20 | 1,405.82 | 1.51% | 185,413 |
| Jul 8, 2026 | 1,379.60 | 1,415.00 | 1,320.00 | 1,386.30 | 1,384.94 | 0.49% | 243,272 |
| Jul 7, 2026 | 1,365.00 | 1,388.10 | 1,340.50 | 1,379.60 | 1,378.25 | 1.28% | 137,997 |
| Jul 6, 2026 | 1,330.50 | 1,394.00 | 1,330.50 | 1,362.20 | 1,360.87 | 4.22% | 380,794 |
| Jul 3, 2026 | 1,366.60 | 1,385.10 | 1,286.30 | 1,307.00 | 1,305.72 | -4.89% | 326,207 |
| Jul 2, 2026 | 1,388.20 | 1,393.00 | 1,354.50 | 1,374.20 | 1,372.86 | 0.44% | 168,379 |
| Jul 1, 2026 | 1,407.00 | 1,412.90 | 1,318.10 | 1,368.20 | 1,366.86 | -2.47% | 454,017 |
| Jun 30, 2026 | 1,423.70 | 1,436.50 | 1,380.00 | 1,402.90 | 1,401.53 | -1.18% | 267,382 |
| Jun 29, 2026 | 1,429.30 | 1,435.00 | 1,388.10 | 1,419.60 | 1,418.21 | 0.21% | 282,302 |
| Jun 25, 2026 | 1,399.00 | 1,423.00 | 1,385.00 | 1,416.60 | 1,415.21 | 1.75% | 269,444 |
| Jun 24, 2026 | 1,396.20 | 1,468.70 | 1,380.00 | 1,392.20 | 1,390.84 | 0.28% | 573,841 |
| Jun 23, 2026 | 1,377.90 | 1,398.60 | 1,352.00 | 1,388.30 | 1,386.94 | 0.85% | 208,527 |
| Jun 22, 2026 | 1,365.70 | 1,415.00 | 1,345.10 | 1,376.60 | 1,375.25 | 1.09% | 299,001 |
| Jun 19, 2026 | 1,317.90 | 1,375.00 | 1,310.60 | 1,361.80 | 1,360.47 | 4.17% | 334,786 |
| Jun 18, 2026 | 1,368.30 | 1,399.00 | 1,265.00 | 1,307.30 | 1,306.02 | -4.46% | 368,734 |
| Jun 17, 2026 | 1,348.40 | 1,384.90 | 1,330.90 | 1,368.30 | 1,366.96 | 1.24% | 241,932 |
| Jun 16, 2026 | 1,359.20 | 1,400.00 | 1,317.00 | 1,351.60 | 1,350.28 | 0.54% | 719,416 |
| Jun 15, 2026 | 1,308.70 | 1,364.50 | 1,264.30 | 1,344.40 | 1,343.08 | 3.77% | 515,902 |
| Jun 12, 2026 | 1,305.00 | 1,331.50 | 1,282.20 | 1,295.50 | 1,294.23 | 0.79% | 664,748 |