Rubfila International Limited RUBFILA

NSE · India · Process Industries

INR 63.00-0.05 (-0.08%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 63.25	+0.32%	INR 63.95	INR 64.00	INR 62.50	44.70K
2026-09-30	INR 63.05	-1.25%	INR 64.30	INR 64.64	INR 62.80	32.52K
2026-09-29	INR 63.85	+2.37%	INR 62.37	INR 64.50	INR 61.61	41.30K
2026-09-28	INR 62.37	-1.48%	INR 63.79	INR 64.80	INR 62.10	37.45K
2026-09-25	INR 63.31	-0.75%	INR 65.07	INR 65.07	INR 63.10	56.16K
2026-09-24	INR 63.79	-3.41%	INR 66.04	INR 66.99	INR 63.25	67.40K
2026-09-23	INR 66.04	-1.39%	INR 66.53	INR 67.19	INR 65.76	46.71K
2026-09-22	INR 66.97	-1.34%	INR 67.80	INR 67.88	INR 66.02	40.79K
2026-09-21	INR 67.88	+0.77%	INR 68.68	INR 68.79	INR 66.66	63.76K
2026-09-18	INR 67.36	+2.50%	INR 65.77	INR 68.30	INR 65.01	53.77K
2026-09-17	INR 65.72	+1.05%	INR 66.96	INR 67.75	INR 65.10	53.11K
2026-09-16	INR 65.04	+2.33%	INR 64.64	INR 67.00	INR 62.25	70.50K
2026-09-15	INR 63.56	-7.23%	INR 67.40	INR 68.34	INR 62.80	103.80K
2026-09-11	INR 68.51	+0.62%	INR 68.89	INR 69.89	INR 67.01	52.41K
2026-09-10	INR 68.09	+0.29%	INR 69.00	INR 69.00	INR 67.05	24.31K
2026-09-09	INR 67.89	-3.26%	INR 70.44	INR 70.94	INR 67.50	99.56K
2026-09-08	INR 70.18	-1.10%	INR 70.96	INR 71.39	INR 69.53	91.35K
2026-09-07	INR 70.96	+0.38%	INR 69.15	INR 72.00	INR 68.50	110.77K
2026-09-04	INR 70.69	+6.43%	INR 66.42	INR 72.00	INR 66.05	76.95K
2026-09-03	INR 66.42	+0.32%	INR 66.24	INR 67.50	INR 65.00	25.57K
2026-09-02	INR 66.21	-3.31%	INR 68.48	INR 69.50	INR 65.59	76.80K
2026-09-01	INR 68.48	-0.31%	INR 68.49	INR 69.69	INR 68.00	13.08K
2026-08-31	INR 68.69	+0.15%	INR 68.50	INR 69.55	INR 67.10	15.68K
2026-08-28	INR 68.59	+3.08%	INR 66.90	INR 69.55	INR 65.06	20.44K
2026-08-27	INR 66.54	+0.97%	INR 65.65	INR 66.90	INR 65.60	18.58K
2026-08-26	INR 65.90	+0.72%	INR 65.70	INR 66.90	INR 65.66	33.17K
2026-08-25	INR 65.43	-1.24%	INR 66.59	INR 67.80	INR 64.96	45.28K
2026-08-24	INR 66.25	-4.61%	INR 69.00	INR 70.46	INR 65.50	79.10K
2026-08-21	INR 69.45	+1.49%	INR 69.90	INR 70.69	INR 69.00	19.69K
2026-08-20	INR 68.43	-1.21%	INR 69.27	INR 69.89	INR 67.51	16.99K
2026-08-19	INR 69.27	+0.62%	INR 68.84	INR 69.88	INR 67.50	6.03K
2026-08-18	INR 68.84	+2.20%	INR 67.50	INR 70.00	INR 67.50	14.40K
2026-08-17	INR 67.36	+0.87%	INR 66.78	INR 68.40	INR 65.65	12.84K
2026-08-14	INR 66.78	-2.70%	INR 68.95	INR 70.33	INR 66.00	70.87K
2026-08-13	INR 68.63	+0.06%	INR 68.50	INR 69.98	INR 66.55	77.09K
2026-08-12	INR 68.59	-7.86%	INR 72.44	INR 74.40	INR 68.00	119.16K
2026-08-11	INR 74.44	+4.23%	INR 71.05	INR 79.10	INR 71.05	149.25K
2026-08-10	INR 71.42	-2.86%	INR 71.60	INR 73.00	INR 70.80	29.79K
2026-08-07	INR 73.52	+0.73%	INR 72.70	INR 74.00	INR 72.70	11.13K
2026-08-06	INR 72.99	+0.65%	INR 72.50	INR 74.00	INR 71.10	16.25K
2026-08-05	INR 72.52	+1.33%	INR 71.57	INR 72.78	INR 70.50	11.08K
2026-08-04	INR 71.57	+0.17%	INR 71.00	INR 72.40	INR 70.61	16.89K
2026-08-03	INR 71.45	+0.28%	INR 71.25	INR 72.24	INR 71.00	11.10K
2026-07-31	INR 71.25	-0.38%	INR 71.52	INR 72.02	INR 71.10	4.81K
2026-07-30	INR 71.52	+1.07%	INR 71.10	INR 72.95	INR 70.77	14.43K
2026-07-29	INR 70.76	-1.80%	INR 72.78	INR 72.78	INR 70.15	31.38K
2026-07-28	INR 72.06	-0.39%	INR 71.01	INR 72.90	INR 71.01	12.11K
2026-07-27	INR 72.34	-1.01%	INR 73.08	INR 73.75	INR 70.01	26.30K
2026-07-24	INR 73.08	+0.45%	INR 72.76	INR 73.80	INR 72.00	6.16K
2026-07-23	INR 72.75	-0.11%	INR 72.83	INR 73.97	INR 72.26	7.33K
2026-07-22	INR 72.83	-1.09%	INR 73.63	INR 73.90	INR 72.50	5.49K
2026-07-21	INR 73.63	+0.89%	INR 73.03	INR 74.00	INR 72.73	7.95K
2026-07-20	INR 72.98	-0.94%	INR 75.95	INR 75.95	INR 72.06	11.68K
2026-07-17	INR 73.67	-0.94%	INR 75.89	INR 75.89	INR 73.01	13.72K
2026-07-16	INR 74.37	+1.02%	INR 73.62	INR 74.68	INR 73.10	6.84K
2026-07-15	INR 73.62	+0.63%	INR 73.16	INR 74.97	INR 73.16	6.63K
2026-07-14	INR 73.16	-1.35%	INR 75.85	INR 75.85	INR 73.00	12.96K
2026-07-13	INR 74.16	-2.10%	INR 74.00	INR 75.70	INR 74.00	4.74K
2026-07-10	INR 75.75	-2.18%	INR 78.80	INR 78.80	INR 75.10	23.24K
2026-07-09	INR 77.44	+5.98%	INR 73.27	INR 79.00	INR 73.25	52.71K
2026-07-08	INR 73.07	-2.46%	INR 73.60	INR 75.95	INR 72.51	51.83K
2026-07-07	INR 74.91	+1.56%	INR 74.74	INR 75.00	INR 73.09	30.05K
2026-07-06	INR 73.76	+1.46%	INR 73.95	INR 74.22	INR 72.91	22.41K
2026-07-03	INR 72.70	+0.44%	INR 72.40	INR 73.00	INR 71.50	29.14K
2026-07-02	INR 72.38	+0.72%	INR 73.06	INR 73.06	INR 71.62	14.56K
2026-07-01	INR 71.86	-0.80%	INR 72.51	INR 72.75	INR 71.51	11.97K
2026-06-30	INR 72.44	+3.18%	INR 69.06	INR 73.59	INR 69.06	19.36K
2026-06-29	INR 70.21	-0.90%	INR 69.11	INR 71.86	INR 69.11	12.22K
2026-06-26	INR 70.85	0.00%	INR 70.85	INR 70.85	INR 70.85	0
2026-06-25	INR 70.85	-1.86%	INR 71.83	INR 72.80	INR 69.91	83.34K
2026-06-24	INR 72.19	+0.54%	INR 71.51	INR 73.03	INR 71.12	7.25K
2026-06-23	INR 71.80	-1.05%	INR 73.50	INR 73.50	INR 71.62	21.73K
2026-06-22	INR 72.56	+1.28%	INR 71.65	INR 73.10	INR 70.95	35.09K
2026-06-19	INR 71.64	-0.03%	INR 71.66	INR 73.70	INR 71.26	26.43K
2026-06-18	INR 71.66	-1.85%	INR 73.50	INR 74.74	INR 70.00	31.78K
2026-06-17	INR 73.01	+0.73%	INR 72.60	INR 73.73	INR 72.01	9.35K
2026-06-16	INR 72.48	+0.46%	INR 73.80	INR 73.80	INR 71.55	16.95K
2026-06-15	INR 72.15	+1.05%	INR 71.60	INR 73.50	INR 71.50	20.73K
2026-06-12	INR 71.40	+1.77%	INR 70.85	INR 72.74	INR 70.52	10.55K
2026-06-11	INR 70.16	-1.24%	INR 71.01	INR 71.97	INR 70.01	4.72K
2026-06-10	INR 71.04	-1.92%	INR 73.00	INR 74.00	INR 71.00	24.14K
2026-06-09	INR 72.43	+0.25%	INR 72.50	INR 73.60	INR 72.02	12.31K
2026-06-08	INR 72.25	-3.54%	INR 74.90	INR 74.90	INR 72.00	31.82K
2026-06-05	INR 74.90	-1.71%	INR 76.78	INR 77.01	INR 74.10	9.62K
2026-06-04	INR 76.20	+1.51%	INR 75.83	INR 76.79	INR 75.16	9.03K
2026-06-03	INR 75.07	-3.77%	INR 76.84	INR 77.79	INR 74.80	18.72K
2026-06-02	INR 78.01	+1.46%	INR 76.89	INR 78.95	INR 75.97	44.06K
2026-06-01	INR 76.89	-5.59%	INR 79.20	INR 82.19	INR 76.50	22.69K
2026-05-29	INR 81.44	+2.38%	INR 79.10	INR 82.20	INR 77.32	136.56K
2026-05-28	INR 79.55	0.00%	INR 79.55	INR 79.55	INR 79.55	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 63.25	+0.32%	INR 63.95	INR 64.00	INR 62.50	44.70K
2026-09-30	INR 63.05	-1.25%	INR 64.30	INR 64.64	INR 62.80	32.52K
2026-09-29	INR 63.85	+2.37%	INR 62.37	INR 64.50	INR 61.61	41.30K
2026-09-28	INR 62.37	-1.48%	INR 63.79	INR 64.80	INR 62.10	37.45K
2026-09-25	INR 63.31	-0.75%	INR 65.07	INR 65.07	INR 63.10	56.16K
2026-09-24	INR 63.79	-3.41%	INR 66.04	INR 66.99	INR 63.25	67.40K
2026-09-23	INR 66.04	-1.39%	INR 66.53	INR 67.19	INR 65.76	46.71K
2026-09-22	INR 66.97	-1.34%	INR 67.80	INR 67.88	INR 66.02	40.79K
2026-09-21	INR 67.88	+0.77%	INR 68.68	INR 68.79	INR 66.66	63.76K
2026-09-18	INR 67.36	+2.50%	INR 65.77	INR 68.30	INR 65.01	53.77K
2026-09-17	INR 65.72	+1.05%	INR 66.96	INR 67.75	INR 65.10	53.11K
2026-09-16	INR 65.04	+2.33%	INR 64.64	INR 67.00	INR 62.25	70.50K
2026-09-15	INR 63.56	-7.23%	INR 67.40	INR 68.34	INR 62.80	103.80K
2026-09-11	INR 68.51	+0.62%	INR 68.89	INR 69.89	INR 67.01	52.41K
2026-09-10	INR 68.09	+0.29%	INR 69.00	INR 69.00	INR 67.05	24.31K
2026-09-09	INR 67.89	-3.26%	INR 70.44	INR 70.94	INR 67.50	99.56K
2026-09-08	INR 70.18	-1.10%	INR 70.96	INR 71.39	INR 69.53	91.35K
2026-09-07	INR 70.96	+0.38%	INR 69.15	INR 72.00	INR 68.50	110.77K
2026-09-04	INR 70.69	+6.43%	INR 66.42	INR 72.00	INR 66.05	76.95K
2026-09-03	INR 66.42	+0.32%	INR 66.24	INR 67.50	INR 65.00	25.57K
2026-09-02	INR 66.21	-3.31%	INR 68.48	INR 69.50	INR 65.59	76.80K
2026-09-01	INR 68.48	-0.31%	INR 68.49	INR 69.69	INR 68.00	13.08K
2026-08-31	INR 68.69	+0.15%	INR 68.50	INR 69.55	INR 67.10	15.68K
2026-08-28	INR 68.59	+3.08%	INR 66.90	INR 69.55	INR 65.06	20.44K
2026-08-27	INR 66.54	+0.97%	INR 65.65	INR 66.90	INR 65.60	18.58K
2026-08-26	INR 65.90	+0.72%	INR 65.70	INR 66.90	INR 65.66	33.17K
2026-08-25	INR 65.43	-1.24%	INR 66.59	INR 67.80	INR 64.96	45.28K
2026-08-24	INR 66.25	-4.61%	INR 69.00	INR 70.46	INR 65.50	79.10K
2026-08-21	INR 69.45	+1.49%	INR 69.90	INR 70.69	INR 69.00	19.69K
2026-08-20	INR 68.43	-1.21%	INR 69.27	INR 69.89	INR 67.51	16.99K
2026-08-19	INR 69.27	+0.62%	INR 68.84	INR 69.88	INR 67.50	6.03K
2026-08-18	INR 68.84	+2.20%	INR 67.50	INR 70.00	INR 67.50	14.40K
2026-08-17	INR 67.36	+0.87%	INR 66.78	INR 68.40	INR 65.65	12.84K
2026-08-14	INR 66.78	-2.70%	INR 68.95	INR 70.33	INR 66.00	70.87K
2026-08-13	INR 68.63	+0.06%	INR 68.50	INR 69.98	INR 66.55	77.09K
2026-08-12	INR 68.59	-7.86%	INR 72.44	INR 74.40	INR 68.00	119.16K
2026-08-11	INR 74.44	+4.23%	INR 71.05	INR 79.10	INR 71.05	149.25K
2026-08-10	INR 71.42	-2.86%	INR 71.60	INR 73.00	INR 70.80	29.79K
2026-08-07	INR 73.52	+0.73%	INR 72.70	INR 74.00	INR 72.70	11.13K
2026-08-06	INR 72.99	+0.65%	INR 72.50	INR 74.00	INR 71.10	16.25K
2026-08-05	INR 72.52	+1.33%	INR 71.57	INR 72.78	INR 70.50	11.08K
2026-08-04	INR 71.57	+0.17%	INR 71.00	INR 72.40	INR 70.61	16.89K
2026-08-03	INR 71.45	+0.28%	INR 71.25	INR 72.24	INR 71.00	11.10K
2026-07-31	INR 71.25	-0.38%	INR 71.52	INR 72.02	INR 71.10	4.81K
2026-07-30	INR 71.52	+1.07%	INR 71.10	INR 72.95	INR 70.77	14.43K
2026-07-29	INR 70.76	-1.80%	INR 72.78	INR 72.78	INR 70.15	31.38K
2026-07-28	INR 72.06	-0.39%	INR 71.01	INR 72.90	INR 71.01	12.11K
2026-07-27	INR 72.34	-1.01%	INR 73.08	INR 73.75	INR 70.01	26.30K
2026-07-24	INR 73.08	+0.45%	INR 72.76	INR 73.80	INR 72.00	6.16K
2026-07-23	INR 72.75	-0.11%	INR 72.83	INR 73.97	INR 72.26	7.33K
2026-07-22	INR 72.83	-1.09%	INR 73.63	INR 73.90	INR 72.50	5.49K
2026-07-21	INR 73.63	+0.89%	INR 73.03	INR 74.00	INR 72.73	7.95K
2026-07-20	INR 72.98	-0.94%	INR 75.95	INR 75.95	INR 72.06	11.68K
2026-07-17	INR 73.67	-0.94%	INR 75.89	INR 75.89	INR 73.01	13.72K
2026-07-16	INR 74.37	+1.02%	INR 73.62	INR 74.68	INR 73.10	6.84K
2026-07-15	INR 73.62	+0.63%	INR 73.16	INR 74.97	INR 73.16	6.63K
2026-07-14	INR 73.16	-1.35%	INR 75.85	INR 75.85	INR 73.00	12.96K
2026-07-13	INR 74.16	-2.10%	INR 74.00	INR 75.70	INR 74.00	4.74K
2026-07-10	INR 75.75	-2.18%	INR 78.80	INR 78.80	INR 75.10	23.24K
2026-07-09	INR 77.44	+5.98%	INR 73.27	INR 79.00	INR 73.25	52.71K
2026-07-08	INR 73.07	-2.46%	INR 73.60	INR 75.95	INR 72.51	51.83K
2026-07-07	INR 74.91	+1.56%	INR 74.74	INR 75.00	INR 73.09	30.05K
2026-07-06	INR 73.76	+1.46%	INR 73.95	INR 74.22	INR 72.91	22.41K
2026-07-03	INR 72.70	+0.44%	INR 72.40	INR 73.00	INR 71.50	29.14K
2026-07-02	INR 72.38	+0.72%	INR 73.06	INR 73.06	INR 71.62	14.56K
2026-07-01	INR 71.86	-0.80%	INR 72.51	INR 72.75	INR 71.51	11.97K
2026-06-30	INR 72.44	+3.18%	INR 69.06	INR 73.59	INR 69.06	19.36K
2026-06-29	INR 70.21	-0.90%	INR 69.11	INR 71.86	INR 69.11	12.22K
2026-06-26	INR 70.85	0.00%	INR 70.85	INR 70.85	INR 70.85	0
2026-06-25	INR 70.85	-1.86%	INR 71.83	INR 72.80	INR 69.91	83.34K
2026-06-24	INR 72.19	+0.54%	INR 71.51	INR 73.03	INR 71.12	7.25K
2026-06-23	INR 71.80	-1.05%	INR 73.50	INR 73.50	INR 71.62	21.73K
2026-06-22	INR 72.56	+1.28%	INR 71.65	INR 73.10	INR 70.95	35.09K
2026-06-19	INR 71.64	-0.03%	INR 71.66	INR 73.70	INR 71.26	26.43K
2026-06-18	INR 71.66	-1.85%	INR 73.50	INR 74.74	INR 70.00	31.78K
2026-06-17	INR 73.01	+0.73%	INR 72.60	INR 73.73	INR 72.01	9.35K
2026-06-16	INR 72.48	+0.46%	INR 73.80	INR 73.80	INR 71.55	16.95K
2026-06-15	INR 72.15	+1.05%	INR 71.60	INR 73.50	INR 71.50	20.73K
2026-06-12	INR 71.40	+1.77%	INR 70.85	INR 72.74	INR 70.52	10.55K
2026-06-11	INR 70.16	-1.24%	INR 71.01	INR 71.97	INR 70.01	4.72K
2026-06-10	INR 71.04	-1.92%	INR 73.00	INR 74.00	INR 71.00	24.14K
2026-06-09	INR 72.43	+0.25%	INR 72.50	INR 73.60	INR 72.02	12.31K
2026-06-08	INR 72.25	-3.54%	INR 74.90	INR 74.90	INR 72.00	31.82K
2026-06-05	INR 74.90	-1.71%	INR 76.78	INR 77.01	INR 74.10	9.62K
2026-06-04	INR 76.20	+1.51%	INR 75.83	INR 76.79	INR 75.16	9.03K
2026-06-03	INR 75.07	-3.77%	INR 76.84	INR 77.79	INR 74.80	18.72K
2026-06-02	INR 78.01	+1.46%	INR 76.89	INR 78.95	INR 75.97	44.06K
2026-06-01	INR 76.89	-5.59%	INR 79.20	INR 82.19	INR 76.50	22.69K
2026-05-29	INR 81.44	+2.38%	INR 79.10	INR 82.20	INR 77.32	136.56K
2026-05-28	INR 79.55	0.00%	INR 79.55	INR 79.55	INR 79.55	0