Skip to main content
logo
The Ruby Mills Limited (NSE:RUBYMILLS)
India flag India · Delayed Price · Currency is INR
242.00
+0.85 (0.35%)
Aug 14, 2025, 3:29 PM IST

The Ruby Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025235.65243.80234.00241.15241.152.64%32,419
Aug 12, 2025234.70245.30232.55234.95234.950.21%22,058
Aug 11, 2025231.60237.70231.35234.45234.450.17%18,374
Aug 8, 2025238.90240.00232.85234.05234.05-0.38%19,219
Aug 7, 2025236.05237.00229.40234.95234.95-0.74%14,467
Aug 6, 2025243.60244.45234.80236.70236.70-2.87%33,820
Aug 5, 2025249.95253.80240.55243.70243.70-2.46%43,547
Aug 4, 2025244.70253.90242.40249.85249.853.18%40,518
Aug 1, 2025255.00257.10240.30242.15242.15-4.42%32,458
Jul 31, 2025249.97257.20243.04253.35253.350.96%53,711
Jul 30, 2025231.90269.00231.85250.95250.958.21%283,500
Jul 29, 2025232.14235.40230.41231.91231.91-0.07%8,815
Jul 28, 2025239.40239.96232.00232.07232.07-2.11%7,938
Jul 25, 2025243.60244.31236.00237.08237.08-3.16%18,986
Jul 24, 2025236.55248.00236.55244.82244.821.98%19,041
Jul 23, 2025239.90242.00237.34240.07240.070.25%6,596
Jul 22, 2025246.40247.19238.10239.48239.48-2.06%9,842
Jul 21, 2025250.00250.00242.99244.52244.52-1.66%15,018
Jul 18, 2025250.12253.50246.53248.65248.65-0.40%13,958
Jul 17, 2025255.60255.60248.92249.64249.64-1.40%21,372
Jul 16, 2025248.00254.10240.11253.18253.182.59%43,164
Jul 15, 2025242.86256.32241.88246.79246.792.23%56,230
Jul 14, 2025243.18243.18235.27241.40241.400.51%22,947
Jul 11, 2025244.95249.60238.05240.17240.17-1.95%17,036
Jul 10, 2025250.30252.89243.01244.95244.95-1.35%15,018
Jul 9, 2025251.09254.60247.25248.30248.30-1.86%28,962
Jul 8, 2025251.50257.69250.00253.01253.011.06%41,398
Jul 7, 2025249.90252.00247.00250.35250.351.13%24,982
Jul 4, 2025244.93253.30244.93247.56247.560.81%27,819
Jul 3, 2025244.00248.38243.00245.57245.570.13%12,642
Jul 2, 2025243.02249.00242.55245.24245.24-0.09%19,830
Jul 1, 2025239.00248.40239.00245.45245.451.72%33,728
Jun 30, 2025236.90247.00234.41241.31241.312.21%54,411
Jun 27, 2025238.00239.19235.00236.09236.090.24%19,530
Jun 26, 2025240.05242.19234.20235.53235.53-0.41%11,589
Jun 25, 2025234.49241.58233.00236.49236.490.56%18,864
Jun 24, 2025239.60239.60234.00235.17235.17-0.06%20,671
Jun 23, 2025230.01239.68227.46235.31235.312.12%42,945
Jun 20, 2025226.97240.58225.00230.42230.422.33%46,417
Jun 19, 2025237.00242.08222.25225.17225.17-5.95%80,437
Jun 18, 2025238.00245.99235.90239.41239.41-0.94%42,912
Jun 17, 2025242.50249.70238.45241.69241.69-1.18%81,628
Jun 16, 2025216.08255.40216.08244.57244.5712.61%655,790
Jun 13, 2025214.00220.01211.31217.19217.19-0.23%10,508
Jun 12, 2025223.32228.00216.00217.69217.69-2.03%41,673
Jun 11, 2025224.00227.90218.41222.21222.210.42%36,589
Jun 10, 2025223.00227.99217.00221.27221.270.68%41,327
Jun 9, 2025219.60228.28218.31219.78219.780.87%52,377
Jun 6, 2025207.40227.09207.40217.89217.894.39%111,165
Jun 5, 2025208.00213.16207.00208.73208.730.99%10,706