The Ruby Mills Limited (NSE:RUBYMILLS)
India · Delayed Price · Currency is INR 410.00
+8.45 (2.10%)
Aug 19, 2026, 3:29 PM IST
The Ruby Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |