The Ruby Mills Limited (NSE:RUBYMILLS)
India · Delayed Price · Currency is INR 403.00
-4.35 (-1.07%)
Jul 27, 2026, 3:03 PM IST
The Ruby Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 405.00 | 414.80 | 388.10 | 403.00 | - | -1.07% | 11,656 |
| 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 |
| 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 |