Rubicon Research Limited RUBICON
NSE · India · Health Technology
INR 1,628.00+8.60 (+0.53%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,630.90 | +0.71% | INR 1,635.70 | INR 1,670.00 | INR 1,605.20 | 153.96K |
| 2026-09-30 | INR 1,619.40 | +0.65% | INR 1,601.20 | INR 1,635.00 | INR 1,577.70 | 228.31K |
| 2026-09-29 | INR 1,609.00 | +1.02% | INR 1,593.60 | INR 1,646.40 | INR 1,583.20 | 701.77K |
| 2026-09-28 | INR 1,592.80 | -4.98% | INR 1,676.30 | INR 1,685.90 | INR 1,575.10 | 215.21K |
| 2026-09-25 | INR 1,676.30 | +0.01% | INR 1,679.30 | INR 1,695.90 | INR 1,661.10 | 128.50K |
| 2026-09-24 | INR 1,676.10 | +0.08% | INR 1,665.00 | INR 1,693.20 | INR 1,641.00 | 265.57K |
| 2026-09-23 | INR 1,674.80 | +0.22% | INR 1,670.00 | INR 1,682.50 | INR 1,632.20 | 600.57K |
| 2026-09-22 | INR 1,671.20 | -3.54% | INR 1,720.00 | INR 1,730.80 | INR 1,662.00 | 344.60K |
| 2026-09-21 | INR 1,732.60 | -1.06% | INR 1,751.10 | INR 1,764.30 | INR 1,718.50 | 191.38K |
| 2026-09-18 | INR 1,751.10 | -1.53% | INR 1,778.90 | INR 1,827.50 | INR 1,736.20 | 470.41K |
| 2026-09-17 | INR 1,778.30 | +0.66% | INR 1,766.70 | INR 1,834.90 | INR 1,766.70 | 181.53K |
| 2026-09-16 | INR 1,766.70 | -2.69% | INR 1,802.00 | INR 1,812.30 | INR 1,712.10 | 415.96K |
| 2026-09-15 | INR 1,815.60 | -1.08% | INR 1,852.90 | INR 1,880.50 | INR 1,805.10 | 200.39K |
| 2026-09-14 | INR 1,835.40 | 0.00% | INR 1,835.40 | INR 1,835.40 | INR 1,835.40 | 0 |
| 2026-09-11 | INR 1,835.40 | +2.54% | INR 1,792.00 | INR 1,848.60 | INR 1,758.10 | 318.59K |
| 2026-09-10 | INR 1,790.00 | -1.13% | INR 1,816.10 | INR 1,816.20 | INR 1,777.00 | 143.38K |
| 2026-09-09 | INR 1,810.50 | -2.69% | INR 1,868.10 | INR 1,868.20 | INR 1,792.50 | 189.02K |
| 2026-09-08 | INR 1,860.60 | +6.42% | INR 1,751.00 | INR 1,870.00 | INR 1,741.90 | 316.26K |
| 2026-09-07 | INR 1,748.40 | -1.13% | INR 1,760.10 | INR 1,796.10 | INR 1,740.50 | 84.25K |
| 2026-09-04 | INR 1,768.30 | -0.42% | INR 1,788.80 | INR 1,792.00 | INR 1,752.20 | 113.57K |
| 2026-09-03 | INR 1,775.70 | -2.90% | INR 1,829.10 | INR 1,839.70 | INR 1,765.00 | 233.21K |
| 2026-09-02 | INR 1,828.80 | +0.36% | INR 1,822.20 | INR 1,839.00 | INR 1,799.70 | 123.14K |
| 2026-09-01 | INR 1,822.20 | +0.14% | INR 1,828.60 | INR 1,875.00 | INR 1,795.50 | 249.81K |
| 2026-08-31 | INR 1,819.60 | +0.84% | INR 1,812.00 | INR 1,855.00 | INR 1,780.40 | 319.23K |
| 2026-08-28 | INR 1,804.40 | -1.99% | INR 1,849.00 | INR 1,899.00 | INR 1,796.20 | 249.26K |
| 2026-08-27 | INR 1,841.00 | +1.22% | INR 1,809.00 | INR 1,872.00 | INR 1,790.00 | 379.32K |
| 2026-08-26 | INR 1,818.80 | +6.44% | INR 1,730.00 | INR 1,829.00 | INR 1,730.00 | 742.78K |
| 2026-08-25 | INR 1,708.80 | -3.79% | INR 1,776.10 | INR 1,799.80 | INR 1,695.20 | 429.72K |
| 2026-08-24 | INR 1,776.10 | +2.98% | INR 1,744.80 | INR 1,780.00 | INR 1,725.10 | 333.98K |
| 2026-08-21 | INR 1,724.70 | -2.04% | INR 1,774.70 | INR 1,776.00 | INR 1,701.00 | 274.83K |
| 2026-08-20 | INR 1,760.60 | -2.12% | INR 1,798.80 | INR 1,816.00 | INR 1,750.00 | 299.84K |
| 2026-08-19 | INR 1,798.80 | -0.29% | INR 1,820.00 | INR 1,820.10 | INR 1,730.80 | 356.86K |
| 2026-08-18 | INR 1,804.10 | +0.30% | INR 1,789.30 | INR 1,819.00 | INR 1,750.00 | 687.52K |
| 2026-08-17 | INR 1,798.70 | +11.09% | INR 1,700.70 | INR 1,808.00 | INR 1,626.10 | 3.47M |
| 2026-08-14 | INR 1,619.10 | -0.10% | INR 1,629.70 | INR 1,650.70 | INR 1,591.50 | 257.01K |
| 2026-08-13 | INR 1,620.70 | -1.99% | INR 1,667.60 | INR 1,674.90 | INR 1,610.90 | 168.10K |
| 2026-08-12 | INR 1,653.60 | -0.09% | INR 1,659.90 | INR 1,679.80 | INR 1,625.10 | 289.01K |
| 2026-08-11 | INR 1,655.10 | +3.68% | INR 1,599.00 | INR 1,684.10 | INR 1,596.30 | 565.20K |
| 2026-08-10 | INR 1,596.30 | +2.77% | INR 1,560.00 | INR 1,612.00 | INR 1,559.00 | 182.39K |
| 2026-08-07 | INR 1,553.20 | +1.29% | INR 1,533.40 | INR 1,574.00 | INR 1,530.10 | 98.12K |
| 2026-08-06 | INR 1,533.40 | -2.62% | INR 1,574.00 | INR 1,582.90 | INR 1,501.00 | 255.42K |
| 2026-08-05 | INR 1,574.60 | +3.84% | INR 1,530.00 | INR 1,584.90 | INR 1,522.90 | 132.72K |
| 2026-08-04 | INR 1,516.40 | +1.04% | INR 1,498.00 | INR 1,522.10 | INR 1,461.60 | 224.56K |
| 2026-08-03 | INR 1,500.80 | +0.66% | INR 1,501.20 | INR 1,530.00 | INR 1,490.00 | 93.52K |
| 2026-07-31 | INR 1,491.00 | -0.61% | INR 1,502.50 | INR 1,529.00 | INR 1,476.10 | 145.54K |
| 2026-07-30 | INR 1,500.20 | -1.79% | INR 1,530.50 | INR 1,530.50 | INR 1,485.00 | 117.68K |
| 2026-07-29 | INR 1,527.60 | -0.52% | INR 1,550.00 | INR 1,550.00 | INR 1,504.10 | 150.50K |
| 2026-07-28 | INR 1,535.60 | -1.31% | INR 1,570.70 | INR 1,589.70 | INR 1,530.00 | 198.62K |
| 2026-07-27 | INR 1,556.00 | +2.35% | INR 1,545.00 | INR 1,578.00 | INR 1,520.20 | 221.23K |
| 2026-07-24 | INR 1,520.20 | -0.34% | INR 1,529.70 | INR 1,560.00 | INR 1,489.50 | 183.74K |
| 2026-07-23 | INR 1,525.40 | +4.02% | INR 1,499.10 | INR 1,547.30 | INR 1,476.10 | 526.85K |
| 2026-07-22 | INR 1,466.40 | -3.33% | INR 1,499.10 | INR 1,522.40 | INR 1,452.00 | 386.11K |
| 2026-07-21 | INR 1,516.90 | +0.34% | INR 1,526.70 | INR 1,539.00 | INR 1,485.40 | 263.39K |
| 2026-07-20 | INR 1,511.80 | +5.02% | INR 1,442.00 | INR 1,525.00 | INR 1,425.20 | 350.63K |
| 2026-07-17 | INR 1,439.60 | +1.45% | INR 1,415.20 | INR 1,449.00 | INR 1,390.30 | 214.19K |
| 2026-07-16 | INR 1,419.00 | -2.21% | INR 1,452.00 | INR 1,475.00 | INR 1,395.50 | 167.39K |
| 2026-07-15 | INR 1,451.10 | -2.70% | INR 1,496.70 | INR 1,504.80 | INR 1,438.10 | 171.15K |
| 2026-07-14 | INR 1,491.30 | +3.69% | INR 1,443.00 | INR 1,527.00 | INR 1,434.80 | 615.60K |
| 2026-07-13 | INR 1,438.20 | +0.48% | INR 1,431.00 | INR 1,480.50 | INR 1,413.40 | 319.77K |
| 2026-07-10 | INR 1,431.40 | +1.72% | INR 1,411.10 | INR 1,439.00 | INR 1,385.00 | 189.64K |
| 2026-07-09 | INR 1,407.20 | +1.51% | INR 1,395.00 | INR 1,421.20 | INR 1,382.10 | 185.41K |
| 2026-07-08 | INR 1,386.30 | +0.49% | INR 1,379.60 | INR 1,415.00 | INR 1,320.00 | 243.27K |
| 2026-07-07 | INR 1,379.60 | +1.28% | INR 1,365.00 | INR 1,388.10 | INR 1,340.50 | 138.00K |
| 2026-07-06 | INR 1,362.20 | +4.22% | INR 1,330.50 | INR 1,394.00 | INR 1,330.50 | 380.79K |
| 2026-07-03 | INR 1,307.00 | -4.89% | INR 1,366.60 | INR 1,385.10 | INR 1,286.30 | 326.21K |
| 2026-07-02 | INR 1,374.20 | +0.44% | INR 1,388.20 | INR 1,393.00 | INR 1,354.50 | 168.38K |
| 2026-07-01 | INR 1,368.20 | -2.47% | INR 1,407.00 | INR 1,412.90 | INR 1,318.10 | 454.02K |
| 2026-06-30 | INR 1,402.90 | -1.18% | INR 1,423.70 | INR 1,436.50 | INR 1,380.00 | 267.38K |
| 2026-06-29 | INR 1,419.60 | +0.21% | INR 1,429.30 | INR 1,435.00 | INR 1,388.10 | 282.30K |
| 2026-06-26 | INR 1,416.60 | 0.00% | INR 1,416.60 | INR 1,416.60 | INR 1,416.60 | 0 |
| 2026-06-25 | INR 1,416.60 | +1.75% | INR 1,399.00 | INR 1,423.00 | INR 1,385.00 | 269.44K |
| 2026-06-24 | INR 1,392.20 | +0.28% | INR 1,396.20 | INR 1,468.70 | INR 1,380.00 | 573.84K |
| 2026-06-23 | INR 1,388.30 | +0.85% | INR 1,377.90 | INR 1,398.60 | INR 1,352.00 | 208.53K |
| 2026-06-22 | INR 1,376.60 | +1.09% | INR 1,365.70 | INR 1,415.00 | INR 1,345.10 | 299.00K |
| 2026-06-19 | INR 1,361.80 | +4.17% | INR 1,317.90 | INR 1,375.00 | INR 1,310.60 | 334.79K |
| 2026-06-18 | INR 1,307.30 | -4.46% | INR 1,368.30 | INR 1,399.00 | INR 1,265.00 | 368.73K |
| 2026-06-17 | INR 1,368.30 | +1.24% | INR 1,348.40 | INR 1,384.90 | INR 1,330.90 | 241.93K |
| 2026-06-16 | INR 1,351.60 | +0.54% | INR 1,359.20 | INR 1,400.00 | INR 1,317.00 | 719.42K |
| 2026-06-15 | INR 1,344.40 | +3.77% | INR 1,308.70 | INR 1,364.50 | INR 1,264.30 | 515.90K |
| 2026-06-12 | INR 1,295.50 | +0.79% | INR 1,305.00 | INR 1,331.50 | INR 1,282.20 | 664.75K |
| 2026-06-11 | INR 1,285.30 | +8.18% | INR 1,184.50 | INR 1,312.70 | INR 1,180.00 | 2.54M |
| 2026-06-10 | INR 1,188.10 | +1.50% | INR 1,178.70 | INR 1,229.90 | INR 1,165.60 | 378.43K |
| 2026-06-09 | INR 1,170.50 | -0.92% | INR 1,192.00 | INR 1,237.20 | INR 1,163.60 | 335.84K |
| 2026-06-08 | INR 1,181.40 | -1.75% | INR 1,190.00 | INR 1,270.00 | INR 1,125.90 | 701.01K |
| 2026-06-05 | INR 1,202.50 | -7.37% | INR 1,300.00 | INR 1,329.50 | INR 1,118.10 | 637.69K |
| 2026-06-04 | INR 1,298.20 | +2.06% | INR 1,265.00 | INR 1,334.00 | INR 1,263.70 | 589.88K |
| 2026-06-03 | INR 1,272.00 | -2.35% | INR 1,270.00 | INR 1,338.80 | INR 1,260.40 | 1.87M |
| 2026-06-02 | INR 1,302.60 | +11.23% | INR 1,215.00 | INR 1,370.00 | INR 1,175.10 | 8.06M |
| 2026-06-01 | INR 1,171.10 | +16.46% | INR 1,044.30 | INR 1,206.70 | INR 1,044.30 | 3.84M |
| 2026-05-29 | INR 1,005.60 | +3.90% | INR 984.00 | INR 1,020.00 | INR 968.00 | 291.09K |