Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Rubfila International Limited (RUBFILA.BO)

Compare
68.48
-0.17
(-0.25%)
At close: 3:29:20 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202568.6569.9467.7168.4868.488,223
Apr 15, 202566.6069.4066.6068.6568.6510,504
Apr 11, 202564.1567.4164.1567.0067.004,638
Apr 9, 202564.8965.6464.6165.2865.284,145
Apr 8, 202564.6565.5364.2964.6164.612,351
Apr 7, 202565.8065.8062.3063.9163.9111,883
Apr 4, 202566.0066.8065.7966.7466.744,769
Apr 3, 202566.1967.0065.4266.5666.567,035
Apr 2, 202565.2566.2664.4565.7165.719,262
Apr 1, 202562.0266.1562.0265.1065.1010,547
Mar 28, 202567.0067.0062.0863.5563.5522,071
Mar 27, 202565.9065.9063.1763.6763.6755,015
Mar 26, 202568.2468.2464.5165.4365.4344,333
Mar 25, 202570.8070.8067.0067.3267.3220,273
Mar 24, 202570.1072.3569.0069.0669.0636,182
Mar 21, 202570.0071.7069.9871.0571.0536,222
Mar 20, 202569.9972.0069.5069.9869.9811,238
Mar 19, 202569.2970.3369.1070.0170.014,133
Mar 18, 202569.1570.8068.4168.9068.9013,086
Mar 17, 202570.1170.5268.9969.6569.655,141
Mar 13, 202570.7674.0069.7570.7170.7116,243
Mar 12, 202571.3971.8570.7070.9970.992,930
Mar 11, 202574.6174.6170.2571.3971.396,248
Mar 10, 202572.5174.9872.5172.7972.799,803
Mar 7, 202573.6776.8072.1174.1774.1710,850
Mar 6, 202574.1774.1771.0372.3072.301,992
Mar 5, 202569.4474.4369.4472.5572.5510,868
Mar 4, 202569.0070.7067.3468.0468.0416,230
Mar 3, 202567.0069.3966.0668.9968.9924,351
Feb 28, 202568.0069.9267.3068.0368.0320,619
Feb 27, 202572.0072.0068.0068.3268.3213,249
Feb 25, 202572.1372.1371.0171.4371.43816
Feb 24, 202573.8873.8871.0071.9671.964,845
Feb 21, 202574.6575.0071.4072.1172.118,840
Feb 20, 202568.0075.7468.0075.0275.023,169
Feb 19, 202570.2473.7870.2472.6572.6510,652
Feb 18, 202571.1573.5770.7871.6271.626,318
Feb 17, 202572.1675.0070.5071.1371.134,358
Feb 14, 202577.0077.0071.0072.1672.1613,216
Feb 13, 202572.4077.2072.4075.3375.3319,591
Feb 12, 202573.9075.1069.0470.8170.8114,832
Feb 11, 202576.4476.4472.5773.5973.5910,174
Feb 10, 202576.6077.5576.1077.2077.201,817
Feb 7, 202578.3080.0877.7078.1078.102,352
Feb 6, 202577.3180.0177.3179.8779.876,073
Feb 5, 202577.6778.7077.5578.3678.3611,464
Feb 4, 202577.0077.7476.3077.2077.206,859
Feb 3, 202576.8177.9276.0077.0277.023,695
Feb 1, 202578.9078.9076.4677.1177.114,350
Jan 31, 202578.7978.7976.1877.9277.923,558
Jan 30, 202576.4077.7676.3377.0077.004,814
Jan 29, 202573.8680.0073.8676.1276.1225,249
Jan 28, 202576.0076.9973.1374.5874.5815,823
Jan 27, 202579.9079.9073.4576.1376.1316,165
Jan 24, 202580.8681.0078.1478.4578.454,705
Jan 23, 202578.4080.9578.3980.2080.202,392
Jan 22, 202578.9279.5577.1478.0978.096,159
Jan 21, 202581.1781.1777.0078.8978.8913,214
Jan 20, 202578.9581.5278.8080.5880.586,633
Jan 17, 202579.1879.8578.1378.9678.963,715
Jan 16, 202582.1082.1079.0079.1279.124,096
Jan 15, 202578.8584.1376.4080.4080.4034,203
Jan 14, 202575.1876.0072.8775.2975.298,984
Jan 13, 202577.8077.9072.1073.1773.1726,000
Jan 10, 202578.1878.4576.1376.2576.2514,707
Jan 9, 202583.4083.4078.0078.4978.499,322
Jan 8, 202579.6681.4378.9079.9279.9214,671
Jan 7, 202580.0083.0078.2781.6881.6811,511
Jan 6, 202584.5784.5778.5679.5579.556,950
Jan 3, 202580.0683.5180.0682.9082.9017,051
Jan 2, 202579.9382.2079.9381.7581.759,032
Jan 1, 202580.4280.7879.0079.0179.016,721
Dec 31, 202478.0080.4778.0079.8979.897,142
Dec 30, 202478.6679.8978.6679.2179.211,830
Dec 27, 202482.4082.4079.0879.3479.348,858
Dec 26, 202482.7682.7679.4079.5979.5916,037
Dec 24, 202482.8982.8979.2280.4080.4013,522
Dec 23, 202480.7480.7478.4179.9079.907,028
Dec 20, 202481.9581.9578.7379.1479.1415,648
Dec 19, 202480.2282.0879.6381.0081.0023,845
Dec 18, 202483.4584.3681.0081.4181.4122,453
Dec 17, 202483.8585.2283.0083.1983.1931,078
Dec 16, 202486.6587.1384.0084.8684.8614,783
Dec 13, 202488.6088.6083.5185.0685.0647,963
Dec 12, 202489.8990.3086.0686.8586.8570,734
Dec 11, 202487.0092.7287.0088.1688.16146,073
Dec 10, 202487.4991.2487.0087.6887.6860,470
Dec 9, 202488.7991.4786.1087.4487.4495,907
Dec 6, 202480.7889.9580.1988.8888.88148,405
Dec 5, 202482.7082.7080.0080.1980.1913,153
Dec 4, 202482.7585.1080.7081.0181.0119,518
Dec 3, 202481.8084.1981.5982.8482.847,927
Dec 2, 202482.5082.8881.0081.4181.4118,529
Nov 29, 202484.5085.8981.0181.7981.7959,980
Nov 28, 202484.7385.7382.6183.7683.7627,662
Nov 27, 202477.6187.9076.5184.2684.26112,135
Nov 26, 202474.4076.7073.5675.7675.769,155
Nov 25, 202474.9974.9972.6573.9273.923,707
Nov 22, 202473.5873.9372.2572.9872.987,209
Nov 21, 202474.8574.8672.4072.6372.633,223
Nov 19, 202473.1676.3073.1674.5474.5413,796
Nov 18, 202473.5075.5072.8974.2074.209,226
Nov 14, 202475.9076.6472.5673.1873.1810,119
Nov 13, 202476.8077.1174.0075.6275.6217,122
Nov 12, 202477.5077.5076.0076.0776.076,810
Nov 11, 202477.1077.4976.0676.8276.826,965
Nov 8, 202480.1580.2576.1077.1077.1033,467
Nov 7, 202480.7583.1080.2081.7281.7211,014
Nov 6, 202480.0183.2580.0082.8582.8511,492
Nov 4, 202480.8080.8078.9979.9279.923,520
Nov 1, 202481.3082.0780.0080.7680.762,924
Oct 31, 202484.0084.0079.1079.6079.6039,091
Oct 29, 202476.7977.0275.4676.3276.329,376
Oct 28, 202473.1576.3172.6575.9875.9811,106
Oct 25, 202475.6875.7673.0073.5873.5810,327
Oct 24, 202476.9877.7975.0075.5075.5013,055
Oct 23, 202475.6077.3575.3576.9876.986,336
Oct 22, 202477.0778.3576.0076.1476.149,072
Oct 21, 202480.0080.3078.0178.3178.3110,852
Oct 18, 202479.5081.0078.6979.5979.596,010
Oct 17, 202483.0083.9079.0079.7079.7067,357
Oct 16, 202482.4984.0080.2081.0481.0465,315
Oct 15, 202489.5089.5079.0180.4280.4227,224
Oct 14, 202479.8081.2079.0579.9179.9112,163
Oct 11, 202479.3580.7877.5078.6978.6931,635
Oct 10, 202479.8080.0078.5279.0879.0815,794
Oct 9, 202478.7079.8977.5078.2178.2135,236
Oct 8, 202478.9380.0477.6178.4378.4320,885
Oct 7, 202482.0082.0076.0077.1577.1524,134
Oct 4, 202480.9981.8479.8580.3580.3532,814
Oct 3, 202480.0082.1880.0080.8380.8335,096
Oct 1, 202482.9082.9081.5081.6381.6319,114
Sep 30, 202481.0082.9181.0081.9181.913,904
Sep 27, 202482.9082.9980.2082.3882.3816,816
Sep 26, 202482.3082.5081.1581.9581.9515,630
Sep 25, 202482.0083.0381.4582.0582.0517,078
Sep 24, 202483.2084.8682.0082.3182.3121,452
Sep 23, 202482.6083.9782.6083.0283.0219,564
Sep 20, 202482.6083.6382.5682.8782.8721,664
Sep 19, 202484.5084.5082.3082.5682.5623,361
Sep 18, 202483.7283.9382.4183.4083.4034,494
Sep 17, 202484.2084.4582.7683.7283.7241,071
Sep 16, 202485.5085.5983.5183.8583.8550,745
Sep 13, 2024 1.20 Dividend
Sep 13, 202485.3085.4383.0084.1984.1956,297
Sep 12, 202486.5087.4083.3684.0182.8164,778
Sep 11, 202484.5085.9084.2085.0283.8111,905
Sep 10, 202487.0087.0084.0085.2584.0354,361
Sep 9, 202487.5087.5083.0083.6782.4732,792
Sep 6, 202484.6085.6084.0184.9283.7133,472
Sep 5, 202485.9087.2983.8284.2883.0830,444
Sep 4, 202486.7686.7684.1584.7383.5219,249
Sep 3, 202484.4886.2384.1585.0683.8525,462
Sep 2, 202488.0089.9883.8584.0682.8638,080
Aug 30, 202485.0287.9085.0286.2785.0423,654
Aug 29, 202489.3489.9885.0185.8584.6263,307
Aug 28, 202487.4089.1586.7687.1285.8844,693
Aug 26, 202493.6593.6587.6088.3387.07112,357
Aug 23, 202494.7094.7091.3891.8190.5034,740
Aug 22, 202493.0093.0091.2592.5891.2645,876
Aug 21, 202491.8492.9990.0591.7190.4076,585
Aug 20, 202492.1094.6689.8190.6089.3150,394
Aug 19, 202492.3093.8791.6592.8291.4939,985
Aug 16, 202492.9794.0991.5092.4791.1540,381
Aug 14, 202492.8398.6089.5992.7191.39241,931
Aug 13, 202491.5098.5987.8692.8391.50153,382
Aug 12, 202494.9196.3092.4995.1093.7496,912
Aug 9, 202499.7099.7092.2695.9394.56218,063
Aug 8, 202497.9999.4094.0095.7594.38335,419
Aug 7, 202489.4596.4086.3595.7094.33307,954
Aug 6, 202484.7089.7084.7086.1284.89155,566

Related Tickers

NITTAGELA.BO Nitta Gelatin India Limited
732.40
+1.33%
 
CAMLINFINE.BO Camlin Fine Sciences Limited
167.65
-0.74%
 
INDIGOPNTS.NS Indigo Paints Limited
1,023.60
+2.19%
 
AMIORG.NS Ami Organics Limited
2,323.20
-1.23%
 
ATUL.NS Atul Ltd
5,715.50
+1.57%