Rubicon Research Limited (NSE:RUBICON)
India · Delayed Price · Currency is INR 1,491.00
-9.20 (-0.61%)
At close: Jul 31, 2026
Rubicon Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,502.50 | 1,529.00 | 1,476.10 | 1,491.00 | 1,491.00 | -0.61% | 145,535 |
| Jul 30, 2026 | 1,530.50 | 1,530.50 | 1,485.00 | 1,500.20 | 1,500.20 | -1.79% | 117,679 |
| Jul 29, 2026 | 1,550.00 | 1,550.00 | 1,504.10 | 1,527.60 | 1,527.60 | -0.52% | 150,501 |
| Jul 28, 2026 | 1,570.70 | 1,589.70 | 1,530.00 | 1,535.60 | 1,535.60 | -1.31% | 198,618 |
| Jul 27, 2026 | 1,545.00 | 1,578.00 | 1,520.20 | 1,556.00 | 1,556.00 | 2.35% | 221,234 |
| Jul 24, 2026 | 1,529.70 | 1,560.00 | 1,489.50 | 1,520.20 | 1,520.20 | -0.34% | 183,736 |
| Jul 23, 2026 | 1,499.10 | 1,547.30 | 1,476.10 | 1,525.40 | 1,525.40 | 4.02% | 526,847 |
| Jul 22, 2026 | 1,499.10 | 1,522.40 | 1,452.00 | 1,466.40 | 1,466.40 | -3.33% | 386,105 |
| Jul 21, 2026 | 1,526.70 | 1,539.00 | 1,485.40 | 1,516.90 | 1,516.90 | 0.34% | 263,389 |
| Jul 20, 2026 | 1,442.00 | 1,525.00 | 1,425.20 | 1,511.80 | 1,511.80 | 5.02% | 350,627 |
| Jul 17, 2026 | 1,415.20 | 1,449.00 | 1,390.30 | 1,439.60 | 1,439.60 | 1.45% | 214,186 |
| Jul 16, 2026 | 1,452.00 | 1,475.00 | 1,395.50 | 1,419.00 | 1,419.00 | -2.21% | 167,391 |
| Jul 15, 2026 | 1,496.70 | 1,504.80 | 1,438.10 | 1,451.10 | 1,451.10 | -2.70% | 171,146 |
| Jul 14, 2026 | 1,443.00 | 1,527.00 | 1,434.80 | 1,491.30 | 1,491.30 | 3.69% | 615,599 |
| Jul 13, 2026 | 1,431.00 | 1,480.50 | 1,413.40 | 1,438.20 | 1,438.20 | 0.48% | 319,770 |
| Jul 10, 2026 | 1,411.10 | 1,439.00 | 1,385.00 | 1,431.40 | 1,431.40 | 1.72% | 189,636 |
| Jul 9, 2026 | 1,395.00 | 1,421.20 | 1,382.10 | 1,407.20 | 1,407.20 | 1.51% | 185,413 |
| Jul 8, 2026 | 1,379.60 | 1,415.00 | 1,320.00 | 1,386.30 | 1,386.30 | 0.49% | 243,272 |
| Jul 7, 2026 | 1,365.00 | 1,388.10 | 1,340.50 | 1,379.60 | 1,379.60 | 1.28% | 137,997 |
| Jul 6, 2026 | 1,330.50 | 1,394.00 | 1,330.50 | 1,362.20 | 1,362.20 | 4.22% | 380,794 |
| Jul 3, 2026 | 1,366.60 | 1,385.10 | 1,286.30 | 1,307.00 | 1,307.00 | -4.89% | 326,207 |
| Jul 2, 2026 | 1,388.20 | 1,393.00 | 1,354.50 | 1,374.20 | 1,374.20 | 0.44% | 168,379 |
| Jul 1, 2026 | 1,407.00 | 1,412.90 | 1,318.10 | 1,368.20 | 1,368.20 | -2.47% | 454,017 |
| Jun 30, 2026 | 1,423.70 | 1,436.50 | 1,380.00 | 1,402.90 | 1,402.90 | -1.18% | 267,382 |
| Jun 29, 2026 | 1,429.30 | 1,435.00 | 1,388.10 | 1,419.60 | 1,419.60 | 0.21% | 282,302 |
| Jun 25, 2026 | 1,399.00 | 1,423.00 | 1,385.00 | 1,416.60 | 1,416.60 | 1.75% | 269,444 |
| Jun 24, 2026 | 1,396.20 | 1,468.70 | 1,380.00 | 1,392.20 | 1,392.20 | 0.28% | 573,841 |
| Jun 23, 2026 | 1,377.90 | 1,398.60 | 1,352.00 | 1,388.30 | 1,388.30 | 0.85% | 208,527 |
| Jun 22, 2026 | 1,365.70 | 1,415.00 | 1,345.10 | 1,376.60 | 1,376.60 | 1.09% | 299,001 |
| Jun 19, 2026 | 1,317.90 | 1,375.00 | 1,310.60 | 1,361.80 | 1,361.80 | 4.17% | 334,786 |
| Jun 18, 2026 | 1,368.30 | 1,399.00 | 1,265.00 | 1,307.30 | 1,307.30 | -4.46% | 368,734 |
| Jun 17, 2026 | 1,348.40 | 1,384.90 | 1,330.90 | 1,368.30 | 1,368.30 | 1.24% | 241,932 |
| 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 |