Skip to main content
logo
The Ruby Mills Limited (NSE:RUBYMILLS)
India flag India · Delayed Price · Currency is INR
250.00
-23.10 (-8.46%)
May 26, 2026, 3:29 PM IST

The Ruby Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026233.20265.50230.00262.96-15.54%230,897
May 22, 2026232.14232.14227.05227.59227.59-1.41%3,363
May 21, 2026230.01233.00228.00230.85230.851.21%11,123
May 20, 2026226.38232.48226.25228.08228.08-0.18%6,888
May 19, 2026230.00232.14222.36228.49228.491.49%14,690
May 18, 2026226.00227.83224.81225.14225.14-1.19%9,192
May 15, 2026231.00231.98227.71227.84227.84-1.15%5,271
May 14, 2026237.77237.77229.21230.49230.49-0.01%4,948
May 13, 2026231.05234.34230.00230.51230.510.20%7,520
May 12, 2026238.00249.80228.00230.04230.04-0.28%13,173
May 11, 2026238.40239.67230.10230.69230.69-3.22%12,024
May 8, 2026245.37247.00236.40238.37238.37-2.85%16,029
May 7, 2026235.00256.02235.00245.37245.373.15%60,516
May 6, 2026241.41241.75235.35237.87237.87-0.98%6,712
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