Skip to main content
logo
The Ruby Mills Limited (NSE:RUBYMILLS)
India flag India · Delayed Price · Currency is INR
237.87
-2.36 (-0.98%)
May 6, 2026, 3:29 PM IST

The Ruby Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026235.00242.06235.00240.23240.231.26%10,138
May 4, 2026237.00239.98235.00237.24237.240.19%10,262
Apr 30, 2026240.14240.14229.22236.79236.791.40%9,315
Apr 29, 2026239.72241.90231.35233.51233.51-1.53%19,513
Apr 28, 2026235.00239.80232.01237.15237.152.13%14,064
Apr 27, 2026230.92233.59229.00232.21232.212.38%3,249
Apr 24, 2026231.00234.92226.00226.81226.81-2.47%6,266
Apr 23, 2026233.99237.20231.20232.56232.56-1.23%7,534
Apr 22, 2026236.29239.49230.36235.46235.460.19%13,434
Apr 21, 2026235.00245.15233.15235.01235.010.20%28,816
Apr 20, 2026238.06239.87232.50234.54234.54-2.22%12,083
Apr 17, 2026239.90242.20232.97239.87239.871.35%24,750
Apr 16, 2026237.89239.90231.82236.67236.670.22%15,954
Apr 15, 2026229.00239.00228.12236.16236.163.67%36,132
Apr 13, 2026229.00229.00220.01227.79227.79-2.27%14,192
Apr 10, 2026220.00235.00219.92233.08233.087.46%47,512
Apr 9, 2026221.90221.90215.00216.90216.90-1.86%15,847
Apr 8, 2026216.00222.00210.51221.01221.015.07%38,670
Apr 7, 2026209.82211.00204.01210.35210.351.52%21,519
Apr 6, 2026203.00208.98203.00207.21207.21-9,324
Apr 2, 2026201.00208.30201.00207.20207.201.49%15,174
Apr 1, 2026212.00212.00202.80204.15204.150.94%10,648
Mar 30, 2026201.90203.80199.25202.25202.251.12%20,062
Mar 27, 2026201.00206.90199.98200.01200.01-1.17%10,865
Mar 25, 2026204.00208.00199.23202.38202.381.20%17,796
Mar 24, 2026203.99204.00198.74199.99199.990.15%42,683
Mar 23, 2026199.07201.05197.61199.70199.70-0.67%33,037
Mar 20, 2026200.50206.90199.82201.05201.050.56%17,953
Mar 19, 2026199.50203.79198.00199.93199.93-0.71%17,014
Mar 18, 2026200.02205.90200.02201.35201.35-0.26%8,820
Mar 17, 2026201.09209.49200.00201.87201.870.93%22,668
Mar 16, 2026196.58204.90192.91200.01200.011.20%26,571
Mar 13, 2026202.00202.19196.00197.64197.64-0.86%16,880
Mar 12, 2026202.00202.98196.00199.36199.36-0.13%16,969
Mar 11, 2026204.20208.19197.85199.62199.62-2.91%31,384
Mar 10, 2026213.88213.88202.95205.60205.600.15%42,904
Mar 9, 2026206.01212.01197.63205.29205.29-4.33%62,049
Mar 6, 2026221.00226.89211.60214.58214.58-6.68%242,101
Mar 5, 2026230.02244.65217.04229.93229.9312.78%2,709,136
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