Ruby Mills Limited RUBYMILLS
NSE · India · Process Industries
INR 497.00-2.75 (-0.55%)
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 499.65 | -0.02% | INR 501.20 | INR 515.95 | INR 486.35 | 24.51K |
| 2026-09-30 | INR 499.75 | +1.62% | INR 495.90 | INR 509.70 | INR 495.90 | 15.68K |
| 2026-09-29 | INR 491.80 | -3.68% | INR 510.60 | INR 510.65 | INR 485.00 | 22.91K |
| 2026-09-28 | INR 510.60 | +3.81% | INR 492.10 | INR 522.00 | INR 486.80 | 95.95K |
| 2026-09-25 | INR 491.85 | -0.56% | INR 485.00 | INR 505.00 | INR 482.70 | 13.43K |
| 2026-09-24 | INR 494.60 | +0.90% | INR 490.20 | INR 510.00 | INR 465.65 | 31.88K |
| 2026-09-23 | INR 490.20 | +6.58% | INR 432.00 | INR 515.00 | INR 432.00 | 111.99K |
| 2026-09-22 | INR 459.95 | -0.51% | INR 479.75 | INR 479.75 | INR 450.05 | 6.78K |
| 2026-09-21 | INR 462.30 | -1.03% | INR 477.95 | INR 490.00 | INR 458.10 | 28.55K |
| 2026-09-18 | INR 467.10 | +2.08% | INR 458.10 | INR 479.00 | INR 438.10 | 40.82K |
| 2026-09-17 | INR 457.60 | -0.97% | INR 461.00 | INR 466.40 | INR 446.45 | 25.18K |
| 2026-09-16 | INR 462.10 | +6.87% | INR 427.15 | INR 468.65 | INR 398.40 | 90.74K |
| 2026-09-15 | INR 432.40 | -4.99% | INR 468.00 | INR 468.00 | INR 420.60 | 13.64K |
| 2026-09-14 | INR 455.10 | 0.00% | INR 455.10 | INR 455.10 | INR 455.10 | 0 |
| 2026-09-11 | INR 455.10 | +2.06% | INR 445.90 | INR 463.80 | INR 426.95 | 11.70K |
| 2026-09-10 | INR 445.90 | -6.10% | INR 485.00 | INR 485.00 | INR 441.20 | 31.50K |
| 2026-09-09 | INR 474.85 | +5.45% | INR 454.80 | INR 488.30 | INR 444.55 | 50.25K |
| 2026-09-08 | INR 450.30 | -1.47% | INR 447.70 | INR 458.80 | INR 439.55 | 38.80K |
| 2026-09-07 | INR 457.00 | +6.70% | INR 446.10 | INR 499.05 | INR 435.00 | 175.58K |
| 2026-09-04 | INR 428.30 | +4.71% | INR 415.00 | INR 429.50 | INR 408.00 | 23.32K |
| 2026-09-03 | INR 409.05 | +3.09% | INR 406.25 | INR 415.00 | INR 395.10 | 17.52K |
| 2026-09-02 | INR 396.80 | +2.85% | INR 382.20 | INR 399.00 | INR 375.00 | 5.98K |
| 2026-09-01 | INR 385.80 | +0.38% | INR 372.00 | INR 396.00 | INR 372.00 | 3.92K |
| 2026-08-31 | INR 384.35 | -1.55% | INR 380.20 | INR 399.95 | INR 380.20 | 4.37K |
| 2026-08-28 | INR 390.40 | 0.00% | INR 400.00 | INR 400.00 | INR 383.20 | 3.58K |
| 2026-08-27 | INR 390.40 | -0.79% | INR 381.10 | INR 398.00 | INR 376.55 | 6.54K |
| 2026-08-26 | INR 393.50 | +2.73% | INR 389.00 | INR 394.00 | INR 372.00 | 15.81K |
| 2026-08-25 | INR 383.05 | -2.25% | INR 393.00 | INR 393.00 | INR 376.15 | 12.09K |
| 2026-08-24 | INR 391.85 | -2.55% | INR 400.10 | INR 414.80 | INR 384.30 | 6.07K |
| 2026-08-21 | INR 402.10 | -0.37% | INR 417.00 | INR 420.00 | INR 399.00 | 8.42K |
| 2026-08-20 | INR 403.60 | -1.62% | INR 395.80 | INR 419.00 | INR 395.80 | 9.59K |
| 2026-08-19 | INR 410.25 | +2.17% | INR 417.55 | INR 417.55 | INR 404.05 | 10.96K |
| 2026-08-18 | INR 401.55 | +4.99% | INR 397.95 | INR 401.55 | INR 384.70 | 15.18K |
| 2026-08-17 | INR 382.45 | +5.00% | INR 364.25 | INR 382.45 | INR 353.10 | 12.18K |
| 2026-08-14 | INR 364.25 | +0.43% | INR 370.00 | INR 370.10 | INR 356.00 | 5.51K |
| 2026-08-13 | INR 362.70 | -2.67% | INR 360.10 | INR 374.90 | INR 354.05 | 10.57K |
| 2026-08-12 | INR 372.65 | +1.44% | INR 368.90 | INR 380.00 | INR 357.25 | 7.49K |
| 2026-08-11 | INR 367.35 | -2.00% | INR 373.85 | INR 383.00 | INR 362.00 | 8.13K |
| 2026-08-10 | INR 374.85 | -0.96% | INR 386.75 | INR 396.95 | INR 371.00 | 4.14K |
| 2026-08-07 | INR 378.50 | +3.73% | INR 366.00 | INR 382.90 | INR 366.00 | 5.76K |
| 2026-08-06 | INR 364.90 | +4.54% | INR 347.80 | INR 366.50 | INR 342.00 | 17.19K |
| 2026-08-05 | INR 349.05 | -2.06% | INR 357.00 | INR 365.00 | INR 339.00 | 15.17K |
| 2026-08-04 | INR 356.40 | -3.61% | INR 369.75 | INR 375.00 | INR 351.30 | 12.58K |
| 2026-08-03 | INR 369.75 | -0.87% | INR 382.00 | INR 382.00 | INR 368.00 | 15.69K |
| 2026-07-31 | INR 373.00 | -3.54% | INR 386.70 | INR 399.00 | INR 368.00 | 10.19K |
| 2026-07-30 | INR 386.70 | -1.90% | INR 400.00 | INR 400.00 | INR 385.20 | 6.43K |
| 2026-07-29 | INR 394.20 | +1.05% | INR 395.00 | INR 400.95 | INR 384.80 | 6.41K |
| 2026-07-28 | INR 390.10 | -1.87% | INR 397.55 | INR 409.80 | INR 386.00 | 6.65K |
| 2026-07-27 | INR 397.55 | -2.41% | INR 405.00 | INR 414.80 | INR 388.10 | 13.33K |
| 2026-07-24 | INR 407.35 | -2.08% | INR 415.90 | INR 415.90 | INR 395.20 | 62.70K |
| 2026-07-23 | INR 416.00 | -0.29% | INR 421.90 | INR 423.90 | INR 405.00 | 16.59K |
| 2026-07-22 | INR 417.20 | +1.30% | INR 411.00 | INR 424.90 | INR 401.00 | 39.21K |
| 2026-07-21 | INR 411.85 | +4.81% | INR 380.00 | INR 412.55 | INR 373.35 | 70.10K |
| 2026-07-20 | INR 392.95 | -4.99% | INR 401.80 | INR 419.00 | INR 392.95 | 20.21K |
| 2026-07-17 | INR 413.60 | +3.16% | INR 404.95 | INR 420.95 | INR 402.95 | 66.28K |
| 2026-07-16 | INR 400.95 | +4.05% | INR 394.90 | INR 404.00 | INR 380.00 | 37.34K |
| 2026-07-15 | INR 385.35 | +0.63% | INR 390.00 | INR 397.10 | INR 382.00 | 19.40K |
| 2026-07-14 | INR 382.95 | +0.49% | INR 384.00 | INR 387.00 | INR 365.20 | 43.85K |
| 2026-07-13 | INR 381.10 | -0.69% | INR 372.30 | INR 397.10 | INR 370.10 | 73.76K |
| 2026-07-10 | INR 383.75 | +4.98% | INR 379.00 | INR 383.80 | INR 372.90 | 64.21K |
| 2026-07-09 | INR 365.55 | +5.00% | INR 365.55 | INR 365.55 | INR 355.00 | 47.22K |
| 2026-07-08 | INR 348.15 | +1.58% | INR 347.95 | INR 356.00 | INR 336.75 | 37.01K |
| 2026-07-07 | INR 342.75 | -0.46% | INR 344.35 | INR 349.65 | INR 340.00 | 10.65K |
| 2026-07-06 | INR 344.35 | +1.38% | INR 347.90 | INR 348.00 | INR 333.00 | 16.10K |
| 2026-07-03 | INR 339.65 | +3.73% | INR 327.00 | INR 341.00 | INR 327.00 | 11.35K |
| 2026-07-02 | INR 327.45 | +2.33% | INR 320.95 | INR 335.55 | INR 315.00 | 8.06K |
| 2026-07-01 | INR 320.00 | -1.54% | INR 324.00 | INR 324.00 | INR 311.00 | 24.42K |
| 2026-06-30 | INR 325.00 | -0.14% | INR 329.90 | INR 329.90 | INR 321.10 | 3.70K |
| 2026-06-29 | INR 325.45 | -1.97% | INR 329.00 | INR 334.90 | INR 321.00 | 3.99K |
| 2026-06-26 | INR 332.00 | 0.00% | INR 332.00 | INR 332.00 | INR 332.00 | 0 |
| 2026-06-25 | INR 332.00 | -1.56% | INR 340.60 | INR 340.60 | INR 330.00 | 5.80K |
| 2026-06-24 | INR 337.25 | -0.03% | INR 335.70 | INR 343.45 | INR 333.00 | 7.22K |
| 2026-06-23 | INR 337.35 | +0.16% | INR 343.95 | INR 343.95 | INR 328.05 | 8.54K |
| 2026-06-22 | INR 336.80 | -0.91% | INR 336.55 | INR 345.00 | INR 326.00 | 16.05K |
| 2026-06-19 | INR 339.90 | +1.78% | INR 343.30 | INR 348.95 | INR 334.25 | 14.34K |
| 2026-06-18 | INR 333.95 | +5.00% | INR 307.00 | INR 333.95 | INR 305.80 | 25.94K |
| 2026-06-17 | INR 318.05 | -1.17% | INR 321.80 | INR 322.00 | INR 312.95 | 21.46K |
| 2026-06-16 | INR 321.80 | -3.64% | INR 333.00 | INR 333.80 | INR 318.20 | 8.92K |
| 2026-06-15 | INR 333.95 | +0.53% | INR 332.20 | INR 345.00 | INR 332.00 | 13.03K |
| 2026-06-12 | INR 332.20 | -3.12% | INR 342.90 | INR 348.90 | INR 330.00 | 19.68K |
| 2026-06-11 | INR 342.90 | -2.93% | INR 341.80 | INR 353.00 | INR 335.60 | 33.90K |
| 2026-06-10 | INR 353.25 | +2.48% | INR 347.80 | INR 361.90 | INR 344.70 | 62.68K |
| 2026-06-09 | INR 344.70 | +5.00% | INR 321.00 | INR 344.70 | INR 321.00 | 50.38K |
| 2026-06-08 | INR 328.30 | -2.83% | INR 327.00 | INR 334.40 | INR 321.00 | 39.20K |
| 2026-06-05 | INR 337.85 | +0.49% | INR 332.00 | INR 345.00 | INR 319.40 | 127.04K |
| 2026-06-04 | INR 336.20 | +18.38% | INR 283.90 | INR 340.80 | INR 281.60 | 1.38M |
| 2026-06-03 | INR 284.00 | +1.77% | INR 275.00 | INR 285.60 | INR 270.00 | 152.10K |
| 2026-06-02 | INR 279.05 | +11.33% | INR 249.95 | INR 287.90 | INR 248.05 | 849.41K |
| 2026-06-01 | INR 250.65 | -2.23% | INR 261.80 | INR 263.00 | INR 247.85 | 42.66K |
| 2026-05-29 | INR 256.38 | +2.00% | INR 251.95 | INR 263.90 | INR 250.10 | 66.72K |