The Ruby Mills Limited (NSE:RUBYMILLS)
India · Delayed Price · Currency is INR 507.05
+15.25 (3.10%)
Sep 30, 2026, 10:11 AM IST
The Ruby Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 495.90 | 509.70 | 495.90 | 508.80 | - | 3.46% | 3,387 |
| Sep 29, 2026 | 510.60 | 510.65 | 485.00 | 491.80 | 491.80 | -3.68% | 22,908 |
| Sep 28, 2026 | 492.10 | 522.00 | 486.80 | 510.60 | 510.60 | 3.81% | 95,953 |
| Sep 25, 2026 | 485.00 | 505.00 | 482.70 | 491.85 | 491.85 | -0.56% | 13,428 |
| Sep 24, 2026 | 490.20 | 510.00 | 465.65 | 494.60 | 494.60 | 0.90% | 31,875 |
| Sep 23, 2026 | 432.00 | 515.00 | 432.00 | 490.20 | 490.20 | 6.58% | 111,992 |
| Sep 22, 2026 | 479.75 | 479.75 | 450.05 | 459.95 | 459.95 | -0.51% | 6,782 |
| Sep 21, 2026 | 477.95 | 490.00 | 458.10 | 462.30 | 462.30 | -1.03% | 28,552 |
| Sep 18, 2026 | 458.10 | 479.00 | 438.10 | 467.10 | 467.10 | 2.08% | 40,821 |
| Sep 17, 2026 | 461.00 | 466.40 | 446.45 | 457.60 | 457.60 | -0.44% | 25,178 |
| Sep 16, 2026 | 427.15 | 468.65 | 398.40 | 462.10 | 459.60 | 6.87% | 90,742 |
| Sep 15, 2026 | 468.00 | 468.00 | 420.60 | 432.40 | 430.06 | -4.99% | 13,641 |
| Sep 11, 2026 | 445.90 | 463.80 | 426.95 | 455.10 | 452.64 | 2.06% | 11,703 |
| Sep 10, 2026 | 485.00 | 485.00 | 441.20 | 445.90 | 443.49 | -6.10% | 31,500 |
| Sep 9, 2026 | 454.80 | 488.30 | 444.55 | 474.85 | 472.28 | 5.45% | 50,253 |
| Sep 8, 2026 | 447.70 | 458.80 | 439.55 | 450.30 | 447.86 | -1.47% | 38,798 |
| Sep 7, 2026 | 446.10 | 499.05 | 435.00 | 457.00 | 454.53 | 6.70% | 175,583 |
| Sep 4, 2026 | 415.00 | 429.50 | 408.00 | 428.30 | 425.98 | 4.71% | 23,319 |
| Sep 3, 2026 | 406.25 | 415.00 | 395.10 | 409.05 | 406.84 | 3.09% | 17,521 |
| Sep 2, 2026 | 382.20 | 399.00 | 375.00 | 396.80 | 394.65 | 2.85% | 5,981 |
| Sep 1, 2026 | 372.00 | 396.00 | 372.00 | 385.80 | 383.71 | 0.38% | 3,917 |
| Aug 31, 2026 | 380.20 | 399.95 | 380.20 | 384.35 | 382.27 | -1.55% | 4,370 |
| Aug 28, 2026 | 400.00 | 400.00 | 383.20 | 390.40 | 388.29 | - | 3,579 |
| Aug 27, 2026 | 381.10 | 398.00 | 376.55 | 390.40 | 388.29 | -0.79% | 6,544 |
| Aug 26, 2026 | 389.00 | 394.00 | 372.00 | 393.50 | 391.37 | 2.73% | 15,811 |
| Aug 25, 2026 | 393.00 | 393.00 | 376.15 | 383.05 | 380.98 | -2.25% | 12,088 |
| Aug 24, 2026 | 400.10 | 414.80 | 384.30 | 391.85 | 389.73 | -2.55% | 6,067 |
| Aug 21, 2026 | 417.00 | 420.00 | 399.00 | 402.10 | 399.92 | -0.37% | 8,420 |
| Aug 20, 2026 | 395.80 | 419.00 | 395.80 | 403.60 | 401.42 | -1.62% | 9,589 |
| Aug 19, 2026 | 417.55 | 417.55 | 404.05 | 410.25 | 408.03 | 2.17% | 10,957 |
| Aug 18, 2026 | 397.95 | 401.55 | 384.70 | 401.55 | 399.38 | 4.99% | 15,176 |
| Aug 17, 2026 | 364.25 | 382.45 | 353.10 | 382.45 | 380.38 | 5.00% | 12,178 |
| Aug 14, 2026 | 370.00 | 370.10 | 356.00 | 364.25 | 362.28 | 0.43% | 5,510 |
| Aug 13, 2026 | 360.10 | 374.90 | 354.05 | 362.70 | 360.74 | -2.67% | 10,569 |
| Aug 12, 2026 | 368.90 | 380.00 | 357.25 | 372.65 | 370.63 | 1.44% | 7,487 |
| Aug 11, 2026 | 373.85 | 383.00 | 362.00 | 367.35 | 365.36 | -2.00% | 8,131 |
| Aug 10, 2026 | 386.75 | 396.95 | 371.00 | 374.85 | 372.82 | -0.96% | 4,143 |
| Aug 7, 2026 | 366.00 | 382.90 | 366.00 | 378.50 | 376.45 | 3.73% | 5,760 |
| Aug 6, 2026 | 347.80 | 366.50 | 342.00 | 364.90 | 362.93 | 4.54% | 17,187 |
| Aug 5, 2026 | 357.00 | 365.00 | 339.00 | 349.05 | 347.16 | -2.06% | 15,171 |
| Aug 4, 2026 | 369.75 | 375.00 | 351.30 | 356.40 | 354.47 | -3.61% | 12,584 |
| Aug 3, 2026 | 382.00 | 382.00 | 368.00 | 369.75 | 367.75 | -0.87% | 15,691 |
| Jul 31, 2026 | 386.70 | 399.00 | 368.00 | 373.00 | 370.98 | -3.54% | 10,189 |
| Jul 30, 2026 | 400.00 | 400.00 | 385.20 | 386.70 | 384.61 | -1.90% | 6,428 |
| Jul 29, 2026 | 395.00 | 400.95 | 384.80 | 394.20 | 392.07 | 1.05% | 6,412 |
| Jul 28, 2026 | 397.55 | 409.80 | 386.00 | 390.10 | 387.99 | -1.87% | 6,648 |
| Jul 27, 2026 | 405.00 | 414.80 | 388.10 | 397.55 | 395.40 | -2.41% | 13,332 |
| Jul 24, 2026 | 415.90 | 415.90 | 395.20 | 407.35 | 405.15 | -2.08% | 62,701 |
| Jul 23, 2026 | 421.90 | 423.90 | 405.00 | 416.00 | 413.75 | -0.29% | 16,593 |
| Jul 22, 2026 | 411.00 | 424.90 | 401.00 | 417.20 | 414.94 | 1.30% | 39,206 |