The Ruby Mills Limited (NSE:RUBYMILLS)
India · Delayed Price · Currency is INR 345.20
+0.85 (0.25%)
Jul 7, 2026, 10:24 AM IST
The Ruby Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 344.35 | 349.65 | 344.35 | 347.60 | - | 0.94% | 3,346 |
| Jul 6, 2026 | 347.90 | 348.00 | 333.00 | 344.35 | 344.35 | 1.38% | 16,102 |
| Jul 3, 2026 | 327.00 | 341.00 | 327.00 | 339.65 | 339.65 | 3.73% | 11,352 |
| Jul 2, 2026 | 320.95 | 335.55 | 315.00 | 327.45 | 327.45 | 2.33% | 8,055 |
| Jul 1, 2026 | 324.00 | 324.00 | 311.00 | 320.00 | 320.00 | -1.54% | 24,421 |
| Jun 30, 2026 | 329.90 | 329.90 | 321.10 | 325.00 | 325.00 | -0.14% | 3,696 |
| Jun 29, 2026 | 329.00 | 334.90 | 321.00 | 325.45 | 325.45 | -1.97% | 3,990 |
| Jun 25, 2026 | 340.60 | 340.60 | 330.00 | 332.00 | 332.00 | -1.56% | 5,796 |
| Jun 24, 2026 | 335.70 | 343.45 | 333.00 | 337.25 | 337.25 | -0.03% | 7,223 |
| Jun 23, 2026 | 343.95 | 343.95 | 328.05 | 337.35 | 337.35 | 0.16% | 8,543 |
| Jun 22, 2026 | 336.55 | 345.00 | 326.00 | 336.80 | 336.80 | -0.91% | 16,045 |
| Jun 19, 2026 | 343.30 | 348.95 | 334.25 | 339.90 | 339.90 | 1.78% | 14,342 |
| Jun 18, 2026 | 307.00 | 333.95 | 305.80 | 333.95 | 333.95 | 5.00% | 25,938 |
| Jun 17, 2026 | 321.80 | 322.00 | 312.95 | 318.05 | 318.05 | -1.17% | 21,464 |
| Jun 16, 2026 | 333.00 | 333.80 | 318.20 | 321.80 | 321.80 | -3.64% | 8,918 |
| Jun 15, 2026 | 332.20 | 345.00 | 332.00 | 333.95 | 333.95 | 0.53% | 13,026 |
| Jun 12, 2026 | 342.90 | 348.90 | 330.00 | 332.20 | 332.20 | -3.12% | 19,682 |
| Jun 11, 2026 | 341.80 | 353.00 | 335.60 | 342.90 | 342.90 | -2.93% | 33,903 |
| Jun 10, 2026 | 347.80 | 361.90 | 344.70 | 353.25 | 353.25 | 2.48% | 62,684 |
| Jun 9, 2026 | 321.00 | 344.70 | 321.00 | 344.70 | 344.70 | 5.00% | 50,376 |
| Jun 8, 2026 | 327.00 | 334.40 | 321.00 | 328.30 | 328.30 | -2.83% | 39,201 |
| Jun 5, 2026 | 332.00 | 345.00 | 319.40 | 337.85 | 337.85 | 0.49% | 127,037 |
| Jun 4, 2026 | 283.90 | 340.80 | 281.60 | 336.20 | 336.20 | 18.38% | 1,383,749 |
| Jun 3, 2026 | 275.00 | 285.60 | 270.00 | 284.00 | 284.00 | 1.77% | 152,102 |
| Jun 2, 2026 | 249.95 | 287.90 | 248.05 | 279.05 | 279.05 | 11.33% | 849,410 |
| Jun 1, 2026 | 261.80 | 263.00 | 247.85 | 250.65 | 250.65 | -2.23% | 42,663 |
| May 29, 2026 | 251.95 | 263.90 | 250.10 | 256.38 | 256.38 | 2.00% | 66,722 |
| May 27, 2026 | 251.00 | 256.45 | 246.54 | 251.36 | 251.36 | -0.97% | 126,236 |
| May 26, 2026 | 285.00 | 286.80 | 247.65 | 253.83 | 253.83 | -7.06% | 411,696 |
| May 25, 2026 | 233.20 | 273.10 | 230.00 | 273.10 | 273.10 | 20.00% | 545,398 |
| May 22, 2026 | 232.14 | 232.14 | 227.05 | 227.59 | 227.59 | -1.41% | 3,363 |
| May 21, 2026 | 230.01 | 233.00 | 228.00 | 230.85 | 230.85 | 1.21% | 11,123 |
| May 20, 2026 | 226.38 | 232.48 | 226.25 | 228.08 | 228.08 | -0.18% | 6,888 |
| May 19, 2026 | 230.00 | 232.14 | 222.36 | 228.49 | 228.49 | 1.49% | 14,690 |
| May 18, 2026 | 226.00 | 227.83 | 224.81 | 225.14 | 225.14 | -1.19% | 9,192 |
| May 15, 2026 | 231.00 | 231.98 | 227.71 | 227.84 | 227.84 | -1.15% | 5,271 |
| May 14, 2026 | 237.77 | 237.77 | 229.21 | 230.49 | 230.49 | -0.01% | 4,948 |
| May 13, 2026 | 231.05 | 234.34 | 230.00 | 230.51 | 230.51 | 0.20% | 7,520 |
| May 12, 2026 | 238.00 | 249.80 | 228.00 | 230.04 | 230.04 | -0.28% | 13,173 |
| May 11, 2026 | 238.40 | 239.67 | 230.10 | 230.69 | 230.69 | -3.22% | 12,024 |
| May 8, 2026 | 245.37 | 247.00 | 236.40 | 238.37 | 238.37 | -2.85% | 16,029 |
| May 7, 2026 | 235.00 | 256.02 | 235.00 | 245.37 | 245.37 | 3.15% | 60,516 |
| May 6, 2026 | 241.41 | 241.75 | 235.35 | 237.87 | 237.87 | -0.98% | 6,712 |
| May 5, 2026 | 235.00 | 242.06 | 235.00 | 240.23 | 240.23 | 1.26% | 10,138 |
| May 4, 2026 | 237.00 | 239.98 | 235.00 | 237.24 | 237.24 | 0.19% | 10,262 |
| Apr 30, 2026 | 240.14 | 240.14 | 229.22 | 236.79 | 236.79 | 1.40% | 9,315 |
| Apr 29, 2026 | 239.72 | 241.90 | 231.35 | 233.51 | 233.51 | -1.53% | 19,513 |
| Apr 28, 2026 | 235.00 | 239.80 | 232.01 | 237.15 | 237.15 | 2.13% | 14,064 |
| Apr 27, 2026 | 230.92 | 233.59 | 229.00 | 232.21 | 232.21 | 2.38% | 3,249 |
| Apr 24, 2026 | 231.00 | 234.92 | 226.00 | 226.81 | 226.81 | -2.47% | 6,266 |