Skip to main content
logo
The Ruby Mills Limited (NSE:RUBYMILLS)
India flag India · Delayed Price · Currency is INR
228.50
+58.60 (34.49%)
Mar 5, 2026, 3:30 PM IST

The Ruby Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026230.02239.00228.55232.00-13.79%243,659
Mar 4, 2026169.90203.88169.90203.88203.8820.00%535,875
Mar 2, 2026170.01177.45169.02169.90169.90-5.47%68,668
Feb 27, 2026188.58191.70178.21179.73179.73-4.93%36,342
Feb 26, 2026191.20192.00188.00189.05189.05-0.41%5,809
Feb 25, 2026192.40193.00188.25189.83189.83-0.58%7,443
Feb 24, 2026192.05193.90190.13190.93190.93-0.31%4,121
Feb 23, 2026195.25201.00191.00191.52191.52-2.02%11,902
Feb 20, 2026200.00201.70195.00195.47195.47-2.27%15,591
Feb 19, 2026204.25205.95197.51200.00200.00-1.60%15,699
Feb 18, 2026203.90214.98202.00203.26203.260.61%57,688
Feb 17, 2026207.10210.00200.50202.03202.03-1.72%8,991
Feb 16, 2026204.00208.50203.50205.57205.57-0.04%3,412
Feb 13, 2026212.64214.96201.65205.66205.66-3.28%15,418
Feb 12, 2026215.00215.30210.15212.64212.64-0.47%4,389
Feb 11, 2026214.49215.00209.00213.64213.640.41%5,910
Feb 10, 2026207.69220.00207.43212.77212.772.57%39,213
Feb 9, 2026206.00209.76206.00207.43207.43-0.41%5,290
Feb 6, 2026208.98209.00206.00208.28208.280.31%734
Feb 5, 2026208.70211.00206.08207.64207.640.23%3,792
Feb 4, 2026209.20209.20205.96207.16207.160.02%5,345
Feb 3, 2026199.90210.00199.90207.12207.127.28%14,208
Feb 2, 2026194.00197.70188.20193.07193.07-0.46%4,354
Feb 1, 2026192.15197.90192.15193.97193.97-0.46%4,868
Jan 30, 2026193.50197.70193.32194.87194.87-0.77%3,401
Jan 29, 2026194.50201.54194.50196.38196.380.87%6,569
Jan 28, 2026190.00197.60190.00194.69194.692.24%4,713
Jan 27, 2026191.23196.80187.53190.42190.42-0.42%2,570
Jan 23, 2026195.69197.99190.40191.23191.23-2.28%3,469
Jan 22, 2026194.00198.54194.00195.69195.690.45%2,316
Jan 21, 2026190.10198.80190.10194.82194.820.41%4,140
Jan 20, 2026200.42204.89191.85194.03194.03-3.19%7,725
Jan 19, 2026203.00203.22199.00200.42200.42-1.38%5,960
Jan 16, 2026202.00205.77202.00203.22203.22-0.81%5,754
Jan 14, 2026206.00209.80204.50204.87204.87-1.99%6,492
Jan 13, 2026205.00216.90205.00209.04209.040.79%1,449
Jan 12, 2026212.00216.82206.01207.41207.41-3.38%9,705
Jan 9, 2026215.60219.17212.37214.66214.66-1.50%8,480
Jan 8, 2026220.11223.29217.00217.92217.92-1.92%2,503
Jan 7, 2026220.00223.97220.00222.18222.180.06%6,922
Jan 6, 2026219.00222.90219.00222.04222.040.90%8,931
Jan 5, 2026221.25223.99219.25220.06220.06-1.34%10,090
Jan 2, 2026222.60229.96222.00223.04223.040.02%14,778
Jan 1, 2026221.62225.99220.00223.00223.001.27%3,982
Dec 31, 2025223.59224.40219.00220.20220.20-0.44%5,342
Dec 30, 2025221.96226.00217.55221.18221.18-0.35%5,926
Dec 29, 2025227.93228.20220.00221.96221.96-2.09%5,686
Dec 26, 2025226.40229.00223.61226.70226.700.66%6,072
Dec 24, 2025225.89228.99225.11225.21225.210.54%3,213
Dec 23, 2025222.04229.99222.04223.99223.990.46%6,728