The Ruby Mills Limited (NSE:RUBYMILLS)
India · Delayed Price · Currency is INR 195.69
+0.87 (0.45%)
Jan 22, 2026, 3:29 PM IST
The Ruby Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 194.00 | 198.54 | 194.00 | 195.69 | 195.69 | 0.45% | 2,316 |
| Jan 21, 2026 | 190.10 | 198.80 | 190.10 | 194.82 | 194.82 | 0.41% | 4,140 |
| Jan 20, 2026 | 200.42 | 204.89 | 191.85 | 194.03 | 194.03 | -3.19% | 7,725 |
| Jan 19, 2026 | 203.00 | 203.22 | 199.00 | 200.42 | 200.42 | -1.38% | 5,960 |
| Jan 16, 2026 | 202.00 | 205.77 | 202.00 | 203.22 | 203.22 | -0.81% | 5,754 |
| Jan 14, 2026 | 206.00 | 209.80 | 204.50 | 204.87 | 204.87 | -1.99% | 6,492 |
| Jan 13, 2026 | 205.00 | 216.90 | 205.00 | 209.04 | 209.04 | 0.79% | 1,449 |
| Jan 12, 2026 | 212.00 | 216.82 | 206.01 | 207.41 | 207.41 | -3.38% | 9,705 |
| Jan 9, 2026 | 215.60 | 219.17 | 212.37 | 214.66 | 214.66 | -1.50% | 8,480 |
| Jan 8, 2026 | 220.11 | 223.29 | 217.00 | 217.92 | 217.92 | -1.92% | 2,503 |
| Jan 7, 2026 | 220.00 | 223.97 | 220.00 | 222.18 | 222.18 | 0.06% | 6,922 |
| Jan 6, 2026 | 219.00 | 222.90 | 219.00 | 222.04 | 222.04 | 0.90% | 8,931 |
| Jan 5, 2026 | 221.25 | 223.99 | 219.25 | 220.06 | 220.06 | -1.34% | 10,090 |
| Jan 2, 2026 | 222.60 | 229.96 | 222.00 | 223.04 | 223.04 | 0.02% | 14,778 |
| Jan 1, 2026 | 221.62 | 225.99 | 220.00 | 223.00 | 223.00 | 1.27% | 3,982 |
| Dec 31, 2025 | 223.59 | 224.40 | 219.00 | 220.20 | 220.20 | -0.44% | 5,342 |
| Dec 30, 2025 | 221.96 | 226.00 | 217.55 | 221.18 | 221.18 | -0.35% | 5,926 |
| Dec 29, 2025 | 227.93 | 228.20 | 220.00 | 221.96 | 221.96 | -2.09% | 5,686 |
| Dec 26, 2025 | 226.40 | 229.00 | 223.61 | 226.70 | 226.70 | 0.66% | 6,072 |
| Dec 24, 2025 | 225.89 | 228.99 | 225.11 | 225.21 | 225.21 | 0.54% | 3,213 |
| Dec 23, 2025 | 222.04 | 229.99 | 222.04 | 223.99 | 223.99 | 0.46% | 6,728 |
| Dec 22, 2025 | 222.31 | 225.00 | 221.02 | 222.97 | 222.97 | 0.85% | 8,131 |
| Dec 19, 2025 | 223.21 | 225.01 | 220.00 | 221.09 | 221.09 | -0.37% | 5,137 |
| Dec 18, 2025 | 223.00 | 224.00 | 219.01 | 221.90 | 221.90 | 0.06% | 3,817 |
| Dec 17, 2025 | 223.91 | 225.00 | 220.01 | 221.76 | 221.76 | -0.61% | 3,798 |
| Dec 16, 2025 | 226.00 | 226.31 | 222.00 | 223.11 | 223.11 | -0.60% | 6,558 |
| Dec 15, 2025 | 216.90 | 227.00 | 216.24 | 224.45 | 224.45 | 3.16% | 17,770 |
| Dec 12, 2025 | 212.75 | 223.73 | 210.11 | 217.57 | 217.57 | 3.20% | 25,090 |
| Dec 11, 2025 | 208.99 | 211.70 | 207.01 | 210.82 | 210.82 | 2.04% | 4,197 |
| Dec 10, 2025 | 210.72 | 213.89 | 205.60 | 206.61 | 206.61 | -1.14% | 7,373 |
| Dec 9, 2025 | 205.00 | 209.99 | 203.00 | 208.99 | 208.99 | 0.91% | 7,440 |
| Dec 8, 2025 | 214.57 | 215.32 | 205.00 | 207.10 | 207.10 | -3.40% | 12,691 |
| Dec 5, 2025 | 220.00 | 220.00 | 213.00 | 214.39 | 214.39 | -1.83% | 2,072 |
| Dec 4, 2025 | 215.01 | 219.86 | 213.00 | 218.38 | 218.38 | 1.06% | 11,608 |
| Dec 3, 2025 | 216.70 | 218.00 | 215.01 | 216.08 | 216.08 | 0.34% | 5,112 |
| Dec 2, 2025 | 219.70 | 219.70 | 214.00 | 215.34 | 215.34 | -0.35% | 4,819 |
| Dec 1, 2025 | 225.00 | 225.00 | 213.21 | 216.10 | 216.10 | -3.13% | 31,964 |
| Nov 28, 2025 | 226.00 | 229.90 | 222.00 | 223.09 | 223.09 | -1.97% | 8,619 |
| Nov 27, 2025 | 230.70 | 231.50 | 225.52 | 227.57 | 227.57 | -1.27% | 5,690 |
| Nov 26, 2025 | 230.30 | 234.00 | 229.10 | 230.49 | 230.49 | 0.18% | 7,778 |
| Nov 25, 2025 | 233.55 | 233.55 | 229.00 | 230.08 | 230.08 | -1.57% | 6,835 |
| Nov 24, 2025 | 228.00 | 237.85 | 228.00 | 233.76 | 233.76 | 1.41% | 11,801 |
| Nov 21, 2025 | 230.00 | 236.89 | 230.00 | 230.50 | 230.50 | -0.41% | 4,932 |
| Nov 20, 2025 | 234.00 | 235.42 | 230.49 | 231.44 | 231.44 | -0.40% | 9,655 |
| Nov 19, 2025 | 243.00 | 243.00 | 230.60 | 232.36 | 232.36 | -2.20% | 24,809 |
| Nov 18, 2025 | 236.50 | 256.40 | 236.26 | 237.58 | 237.58 | 1.11% | 147,942 |
| Nov 17, 2025 | 227.60 | 238.80 | 222.62 | 234.97 | 234.97 | 3.96% | 37,519 |
| Nov 14, 2025 | 227.00 | 231.19 | 225.00 | 226.02 | 226.02 | 2.05% | 15,422 |
| Nov 13, 2025 | 225.00 | 225.00 | 221.00 | 221.48 | 221.48 | -1.18% | 3,808 |
| Nov 12, 2025 | 221.39 | 224.70 | 219.00 | 224.12 | 224.12 | 1.82% | 5,315 |