The Ruby Mills Limited (NSE:RUBYMILLS)
India · Delayed Price · Currency is INR 478.70
+28.40 (6.31%)
Sep 9, 2026, 1:33 PM IST
The Ruby Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 454.80 | 488.30 | 444.55 | 474.85 | 474.85 | 5.45% | 50,253 |
| Sep 8, 2026 | 447.70 | 458.80 | 439.55 | 450.30 | 450.30 | -1.47% | 38,798 |
| Sep 7, 2026 | 446.10 | 499.05 | 435.00 | 457.00 | 457.00 | 6.70% | 175,583 |
| Sep 4, 2026 | 415.00 | 429.50 | 408.00 | 428.30 | 428.30 | 4.71% | 23,319 |
| Sep 3, 2026 | 406.25 | 415.00 | 395.10 | 409.05 | 409.05 | 3.09% | 17,521 |
| Sep 2, 2026 | 382.20 | 399.00 | 375.00 | 396.80 | 396.80 | 2.85% | 5,981 |
| Sep 1, 2026 | 372.00 | 396.00 | 372.00 | 385.80 | 385.80 | 0.38% | 3,917 |
| Aug 31, 2026 | 380.20 | 399.95 | 380.20 | 384.35 | 384.35 | -1.55% | 4,370 |
| Aug 28, 2026 | 400.00 | 400.00 | 383.20 | 390.40 | 390.40 | - | 3,579 |
| Aug 27, 2026 | 381.10 | 398.00 | 376.55 | 390.40 | 390.40 | -0.79% | 6,544 |
| Aug 26, 2026 | 389.00 | 394.00 | 372.00 | 393.50 | 393.50 | 2.73% | 15,811 |
| Aug 25, 2026 | 393.00 | 393.00 | 376.15 | 383.05 | 383.05 | -2.25% | 12,088 |
| Aug 24, 2026 | 400.10 | 414.80 | 384.30 | 391.85 | 391.85 | -2.55% | 6,067 |
| Aug 21, 2026 | 417.00 | 420.00 | 399.00 | 402.10 | 402.10 | -0.37% | 8,420 |
| Aug 20, 2026 | 395.80 | 419.00 | 395.80 | 403.60 | 403.60 | -1.62% | 9,589 |
| Aug 19, 2026 | 417.55 | 417.55 | 404.05 | 410.25 | 410.25 | 2.17% | 10,957 |
| Aug 18, 2026 | 397.95 | 401.55 | 384.70 | 401.55 | 401.55 | 4.99% | 15,176 |
| Aug 17, 2026 | 364.25 | 382.45 | 353.10 | 382.45 | 382.45 | 5.00% | 12,178 |
| Aug 14, 2026 | 370.00 | 370.10 | 356.00 | 364.25 | 364.25 | 0.43% | 5,510 |
| Aug 13, 2026 | 360.10 | 374.90 | 354.05 | 362.70 | 362.70 | -2.67% | 10,569 |
| Aug 12, 2026 | 368.90 | 380.00 | 357.25 | 372.65 | 372.65 | 1.44% | 7,487 |
| Aug 11, 2026 | 373.85 | 383.00 | 362.00 | 367.35 | 367.35 | -2.00% | 8,131 |
| Aug 10, 2026 | 386.75 | 396.95 | 371.00 | 374.85 | 374.85 | -0.96% | 4,143 |
| Aug 7, 2026 | 366.00 | 382.90 | 366.00 | 378.50 | 378.50 | 3.73% | 5,760 |
| Aug 6, 2026 | 347.80 | 366.50 | 342.00 | 364.90 | 364.90 | 4.54% | 17,187 |
| Aug 5, 2026 | 357.00 | 365.00 | 339.00 | 349.05 | 349.05 | -2.06% | 15,171 |
| Aug 4, 2026 | 369.75 | 375.00 | 351.30 | 356.40 | 356.40 | -3.61% | 12,584 |
| Aug 3, 2026 | 382.00 | 382.00 | 368.00 | 369.75 | 369.75 | -0.87% | 15,691 |
| Jul 31, 2026 | 386.70 | 399.00 | 368.00 | 373.00 | 373.00 | -3.54% | 10,189 |
| Jul 30, 2026 | 400.00 | 400.00 | 385.20 | 386.70 | 386.70 | -1.90% | 6,428 |
| Jul 29, 2026 | 395.00 | 400.95 | 384.80 | 394.20 | 394.20 | 1.05% | 6,412 |
| Jul 28, 2026 | 397.55 | 409.80 | 386.00 | 390.10 | 390.10 | -1.87% | 6,648 |
| Jul 27, 2026 | 405.00 | 414.80 | 388.10 | 397.55 | 397.55 | -2.41% | 13,332 |
| Jul 24, 2026 | 415.90 | 415.90 | 395.20 | 407.35 | 407.35 | -2.08% | 62,701 |
| Jul 23, 2026 | 421.90 | 423.90 | 405.00 | 416.00 | 416.00 | -0.29% | 16,593 |
| Jul 22, 2026 | 411.00 | 424.90 | 401.00 | 417.20 | 417.20 | 1.30% | 39,206 |
| Jul 21, 2026 | 380.00 | 412.55 | 373.35 | 411.85 | 411.85 | 4.81% | 70,095 |
| Jul 20, 2026 | 401.80 | 419.00 | 392.95 | 392.95 | 392.95 | -4.99% | 20,207 |
| Jul 17, 2026 | 404.95 | 420.95 | 402.95 | 413.60 | 413.60 | 3.16% | 66,281 |
| Jul 16, 2026 | 394.90 | 404.00 | 380.00 | 400.95 | 400.95 | 4.05% | 37,335 |
| Jul 15, 2026 | 390.00 | 397.10 | 382.00 | 385.35 | 385.35 | 0.63% | 19,402 |
| Jul 14, 2026 | 384.00 | 387.00 | 365.20 | 382.95 | 382.95 | 0.49% | 43,847 |
| Jul 13, 2026 | 372.30 | 397.10 | 370.10 | 381.10 | 381.10 | -0.69% | 73,755 |
| Jul 10, 2026 | 379.00 | 383.80 | 372.90 | 383.75 | 383.75 | 4.98% | 64,208 |
| Jul 9, 2026 | 365.55 | 365.55 | 355.00 | 365.55 | 365.55 | 5.00% | 47,218 |
| Jul 8, 2026 | 347.95 | 356.00 | 336.75 | 348.15 | 348.15 | 1.58% | 37,011 |
| Jul 7, 2026 | 344.35 | 349.65 | 340.00 | 342.75 | 342.75 | -0.46% | 10,653 |
| 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 |