BSE - Delayed Quote INR

Rubfila International Limited (RUBFILA.BO)

Compare
81.79 -1.97 (-2.35%)
At close: November 29 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 84.50 85.89 81.01 81.79 81.79 59,980
Nov 28, 2024 84.73 85.73 82.61 83.76 83.76 27,662
Nov 27, 2024 77.61 87.90 76.51 84.26 84.26 112,135
Nov 26, 2024 74.40 76.70 73.56 75.76 75.76 9,155
Nov 25, 2024 74.99 74.99 72.65 73.92 73.92 3,707
Nov 22, 2024 73.58 73.93 72.25 72.98 72.98 7,209
Nov 21, 2024 74.85 74.86 72.40 72.63 72.63 3,223
Nov 19, 2024 73.16 76.30 73.16 74.54 74.54 13,796
Nov 18, 2024 73.50 75.50 72.89 74.20 74.20 9,226
Nov 14, 2024 75.90 76.64 72.56 73.18 73.18 10,119
Nov 13, 2024 76.80 77.11 74.00 75.62 75.62 17,122
Nov 12, 2024 77.50 77.50 76.00 76.07 76.07 6,810
Nov 11, 2024 77.10 77.49 76.06 76.82 76.82 6,965
Nov 8, 2024 80.15 80.25 76.10 77.10 77.10 33,467
Nov 7, 2024 80.75 83.10 80.20 81.72 81.72 11,014
Nov 6, 2024 80.01 83.25 80.00 82.85 82.85 11,492
Nov 4, 2024 80.80 80.80 78.99 79.92 79.92 3,520
Nov 1, 2024 81.30 82.07 80.00 80.76 80.76 2,924
Oct 31, 2024 84.00 84.00 79.10 79.60 79.60 39,091
Oct 29, 2024 76.79 77.02 75.46 76.32 76.32 9,376
Oct 28, 2024 73.15 76.31 72.65 75.98 75.98 11,106
Oct 25, 2024 75.68 75.76 73.00 73.58 73.58 10,327
Oct 24, 2024 76.98 77.79 75.00 75.50 75.50 13,055
Oct 23, 2024 75.60 77.35 75.35 76.98 76.98 6,336
Oct 22, 2024 77.07 78.35 76.00 76.14 76.14 9,072
Oct 21, 2024 80.00 80.30 78.01 78.31 78.31 10,852
Oct 18, 2024 79.50 81.00 78.69 79.59 79.59 6,010
Oct 17, 2024 83.00 83.90 79.00 79.70 79.70 67,357
Oct 16, 2024 82.49 84.00 80.20 81.04 81.04 65,315
Oct 15, 2024 89.50 89.50 79.01 80.42 80.42 27,224
Oct 14, 2024 79.80 81.20 79.05 79.91 79.91 12,163
Oct 11, 2024 79.35 80.78 77.50 78.69 78.69 31,635
Oct 10, 2024 79.80 80.00 78.52 79.08 79.08 15,794
Oct 9, 2024 78.70 79.89 77.50 78.21 78.21 35,236
Oct 8, 2024 78.93 80.04 77.61 78.43 78.43 20,885
Oct 7, 2024 82.00 82.00 76.00 77.15 77.15 24,134
Oct 4, 2024 80.99 81.84 79.85 80.35 80.35 32,814
Oct 3, 2024 80.00 82.18 80.00 80.83 80.83 35,096
Oct 1, 2024 82.90 82.90 81.50 81.63 81.63 19,114
Sep 30, 2024 81.00 82.91 81.00 81.91 81.91 3,904
Sep 27, 2024 82.90 82.99 80.20 82.38 82.38 16,816
Sep 26, 2024 82.30 82.50 81.15 81.95 81.95 15,630
Sep 25, 2024 82.00 83.03 81.45 82.05 82.05 17,078
Sep 24, 2024 83.20 84.86 82.00 82.31 82.31 21,452
Sep 23, 2024 82.60 83.97 82.60 83.02 83.02 19,564
Sep 20, 2024 82.60 83.63 82.56 82.87 82.87 21,664
Sep 19, 2024 84.50 84.50 82.30 82.56 82.56 23,361
Sep 18, 2024 83.72 83.93 82.41 83.40 83.40 34,494
Sep 17, 2024 84.20 84.45 82.76 83.72 83.72 41,071
Sep 16, 2024 85.50 85.59 83.51 83.85 83.85 50,745
Sep 13, 2024 1.20 Dividend
Sep 13, 2024 85.30 85.43 83.00 84.19 84.19 56,297
Sep 12, 2024 86.50 87.40 83.36 84.01 82.81 64,778
Sep 11, 2024 84.50 85.90 84.20 85.02 83.81 11,905
Sep 10, 2024 87.00 87.00 84.00 85.25 84.03 54,361
Sep 9, 2024 87.50 87.50 83.00 83.67 82.47 32,792
Sep 6, 2024 84.60 85.60 84.01 84.92 83.71 33,472
Sep 5, 2024 85.90 87.29 83.82 84.28 83.08 30,444
Sep 4, 2024 86.76 86.76 84.15 84.73 83.52 19,249
Sep 3, 2024 84.48 86.23 84.15 85.06 83.85 25,462
Sep 2, 2024 88.00 89.98 83.85 84.06 82.86 38,080
Aug 30, 2024 85.02 87.90 85.02 86.27 85.04 23,654
Aug 29, 2024 89.34 89.98 85.01 85.85 84.62 63,307
Aug 28, 2024 87.40 89.15 86.76 87.12 85.88 44,693
Aug 26, 2024 93.65 93.65 87.60 88.33 87.07 112,357
Aug 23, 2024 94.70 94.70 91.38 91.81 90.50 34,740
Aug 22, 2024 93.00 93.00 91.25 92.58 91.26 45,876
Aug 21, 2024 91.84 92.99 90.05 91.71 90.40 76,585
Aug 20, 2024 92.10 94.66 89.81 90.60 89.31 50,394
Aug 19, 2024 92.30 93.87 91.65 92.82 91.49 39,985
Aug 16, 2024 92.97 94.09 91.50 92.47 91.15 40,381
Aug 14, 2024 92.83 98.60 89.59 92.71 91.39 241,931
Aug 13, 2024 91.50 98.59 87.86 92.83 91.50 153,382
Aug 12, 2024 94.91 96.30 92.49 95.10 93.74 96,912
Aug 9, 2024 99.70 99.70 92.26 95.93 94.56 218,063
Aug 8, 2024 97.99 99.40 94.00 95.75 94.38 335,419
Aug 7, 2024 89.45 96.40 86.35 95.70 94.33 307,954
Aug 6, 2024 84.70 89.70 84.70 86.12 84.89 155,566

Related Tickers