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

NSE - Delayed Quote INR

Rubfila International Limited (RUBFILA.NS)

68.55
-2.80
(-3.92%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202572.8072.8068.0068.5568.5557,568
Apr 24, 202572.1572.9770.8371.3571.3531,164
Apr 23, 202571.0573.3770.6772.3772.3750,406
Apr 22, 202571.4973.3871.0071.9771.9752,930
Apr 21, 202568.6071.0067.8570.7970.7928,170
Apr 17, 202568.9969.4967.9768.6068.6041,329
Apr 16, 202569.6969.6968.0568.3668.3652,588
Apr 15, 202567.4569.2067.4568.5568.5532,658
Apr 11, 202565.2867.1065.2866.8366.8324,288
Apr 9, 202563.8066.0063.8065.2065.2020,168
Apr 8, 202564.6065.8964.2664.7864.7844,832
Apr 7, 202565.1065.1062.5363.6463.6426,402
Apr 4, 202566.3066.6965.6166.4066.4020,153
Apr 3, 202566.2566.8865.4266.3966.3934,544
Apr 2, 202565.0466.5364.0165.7865.7849,858
Apr 1, 202563.0966.0063.0965.1165.1160,708
Mar 28, 202563.7566.5161.8063.7263.72142,632
Mar 27, 202565.3165.8663.5063.6963.69229,773
Mar 26, 202567.7368.2565.0265.4365.43136,268
Mar 25, 202570.4570.4567.0167.2967.29119,222
Mar 24, 202570.7571.6069.0069.0869.08164,062
Mar 21, 202570.3871.8069.7370.4370.4361,071
Mar 20, 202568.1172.1368.1169.7169.71117,892
Mar 19, 202569.0070.5968.6169.6569.6562,300
Mar 18, 202569.2270.7168.0169.2969.2974,306
Mar 17, 202570.4271.4169.0069.2269.2246,379
Mar 13, 202569.4074.1769.4070.4270.4254,857
Mar 12, 202573.0073.0070.5070.7470.7421,051
Mar 11, 202574.4574.4570.2071.2671.2623,630
Mar 10, 202575.3475.3473.0073.0473.0424,893
Mar 7, 202572.0075.5072.0073.9273.9272,205
Mar 6, 202574.0074.5170.0272.7272.7244,485
Mar 5, 202568.0974.4068.0973.3773.3759,017
Mar 4, 202568.9370.2267.0168.0868.0843,830
Mar 3, 202568.9669.5066.0068.1868.1857,321
Feb 28, 202569.7270.0167.0067.8667.8648,565
Feb 27, 202572.1072.3867.0268.4468.44105,333
Feb 25, 202571.5573.1171.0571.2671.2631,522
Feb 24, 202572.0073.0071.0072.3572.3518,753
Feb 21, 202575.5675.5671.4071.8771.8748,712
Feb 20, 202573.1975.9572.0174.9474.9440,105
Feb 19, 202571.5874.9071.1173.1973.1944,747
Feb 18, 202572.1574.0071.0071.5871.5852,287
Feb 17, 202572.2073.6570.5171.0271.0255,902
Feb 14, 202575.8076.0571.0072.2472.2464,453
Feb 13, 202573.0077.6973.0074.9174.91111,232
Feb 12, 202574.6574.9968.7570.1070.1056,684
Feb 11, 202576.5076.9372.5073.2273.2248,748
Feb 10, 202575.0577.8375.0576.5076.5028,646
Feb 7, 202581.0081.0077.7578.4478.4428,977
Feb 6, 202579.0080.5078.1179.8079.8023,267
Feb 5, 202576.2578.8276.2577.9777.9739,220
Feb 4, 202576.4078.3376.2176.7776.7727,366
Feb 3, 202576.0078.0275.8077.3477.3433,457
Feb 1, 202577.0577.6576.6076.7576.7519,145
Jan 31, 202576.0578.7576.0077.7377.7315,676
Jan 30, 202575.3077.6875.3076.7176.7115,432
Jan 29, 202575.0679.8574.1175.9475.9464,716
Jan 28, 202577.0077.0072.9373.8673.8663,042
Jan 27, 202579.7579.7574.5075.7975.7941,453
Jan 24, 202579.4581.1178.0578.2778.2720,686
Jan 23, 202579.4981.0176.8380.0680.0627,608
Jan 22, 202579.4679.5977.0078.3778.3752,908
Jan 21, 202581.8581.8577.0078.3478.3433,341
Jan 20, 202578.6981.4878.6980.4080.4044,207
Jan 17, 202577.9080.0077.9078.6978.6932,589
Jan 16, 202580.4980.4978.7179.0579.0522,345
Jan 15, 202574.5084.2074.5080.4980.49171,809
Jan 14, 202573.8076.0073.8075.2875.2823,794
Jan 13, 202578.0078.0172.0073.0373.0368,411
Jan 10, 202580.0080.0076.0176.2776.2737,126
Jan 9, 202580.6082.5177.1078.3778.3766,773
Jan 8, 202582.9482.9478.9179.9479.9485,190
Jan 7, 202578.5081.7978.5080.8780.8756,348
Jan 6, 202584.9984.9978.5679.0179.0161,253
Jan 3, 202582.1383.7981.6183.0383.0353,756
Jan 2, 202579.9982.1379.8981.6181.6171,077
Jan 1, 202580.9980.9979.0079.1979.1938,132
Dec 31, 202479.9980.5078.4480.0180.0131,362
Dec 30, 202479.9979.9979.2579.2879.2824,861
Dec 27, 202480.2680.5879.2579.4579.4538,412
Dec 26, 202480.3881.1879.5179.7479.7430,498
Dec 24, 202480.9981.2379.4380.3880.3843,104
Dec 23, 202480.0080.6478.5179.3279.3275,741
Dec 20, 202481.2082.2878.8179.1679.1676,387
Dec 19, 202481.1981.9879.6281.2181.2159,614
Dec 18, 202483.0584.4980.6581.3781.3762,046
Dec 17, 202484.7086.0082.9583.1383.1370,596
Dec 16, 202484.0588.0084.0584.8584.8592,906
Dec 13, 202486.7787.2983.5084.9584.95158,053
Dec 12, 202487.8790.4686.0086.7786.77179,325
Dec 11, 202487.6492.7087.6388.1388.13644,817
Dec 10, 202487.0291.1287.0087.6487.64266,481
Dec 9, 202487.5991.3985.8187.4287.42548,889
Dec 6, 202480.0090.0080.0088.7388.731,148,244
Dec 5, 202481.7882.4979.8080.1280.1279,198
Dec 4, 202483.4984.4680.9181.4481.4471,073
Dec 3, 202482.5584.4981.7082.7582.75141,679
Dec 2, 202483.0083.9080.9081.7281.7260,917
Nov 29, 202484.9887.0081.1182.1482.14127,752
Nov 28, 202482.8185.9082.1183.6483.64199,702
Nov 27, 202477.4088.0076.0084.2184.211,019,534
Nov 26, 202474.4076.9073.1575.8475.8436,851
Nov 25, 202474.9074.9572.6973.5873.5851,702
Nov 22, 202472.9873.6872.0073.0273.0229,061
Nov 21, 202474.9074.9072.0572.5772.5748,024
Nov 19, 202474.0076.0073.8774.8574.8542,132
Nov 18, 202474.5074.5072.8073.3873.3824,326
Nov 14, 202475.5076.6072.5073.1073.1083,917
Nov 13, 202475.0576.9073.7075.2075.2081,099
Nov 12, 202477.4077.5176.0076.1876.1834,202
Nov 11, 202478.5078.5076.0076.7276.7239,719
Nov 8, 202480.0180.5375.8976.9276.92159,806
Nov 7, 202483.6083.6081.0081.6781.6746,961
Nov 6, 202480.5083.2479.9482.9982.99118,611
Nov 4, 202481.5081.5078.8179.9079.9034,084
Nov 1, 202481.0082.0078.6680.8080.8033,510
Oct 31, 202484.0084.0079.0579.7179.7180,359
Oct 29, 202476.4476.9075.0176.2676.2628,928
Oct 28, 202473.5476.5072.8076.0576.0536,384
Oct 25, 202476.3276.3273.0073.5473.5452,576
Oct 24, 202476.8077.6075.0175.6675.6646,463
Oct 23, 202475.1077.8475.1076.9776.9735,214
Oct 22, 202478.9978.9976.0076.2476.2479,261
Oct 21, 202479.6180.3978.0178.3778.3753,773
Oct 18, 202481.0081.0078.3179.9379.9361,564
Oct 17, 202481.7582.4179.2179.7379.7396,691
Oct 16, 202481.0083.9080.2181.4481.44128,987
Oct 15, 202480.0083.0778.9780.1180.11105,729
Oct 14, 202479.5081.0178.9679.9379.9366,486
Oct 11, 202479.9579.9578.2078.7078.7031,133
Oct 10, 202479.5080.0578.5079.2979.2963,002
Oct 9, 202478.5979.8077.4778.2278.2274,061
Oct 8, 202477.4979.8276.7178.2878.2867,151
Oct 7, 202480.2582.9075.0076.4076.40114,525
Oct 4, 202480.0181.4979.6080.2480.2490,695
Oct 3, 202481.0082.2980.3080.8180.8172,050
Oct 1, 202481.0182.0981.0181.6381.6328,430
Sep 30, 202482.6083.0781.1181.7981.7930,079
Sep 27, 202482.0083.0080.3182.5682.5680,495
Sep 26, 202481.1582.5081.1582.0882.0852,469
Sep 25, 202482.5083.2582.0082.1582.1559,979
Sep 24, 202484.0084.0081.0082.3782.3792,256
Sep 23, 202484.0084.0081.7383.0183.0166,390
Sep 20, 202483.2083.7982.3682.9182.9145,822
Sep 19, 202485.0085.0082.3682.6782.6781,721
Sep 18, 202483.5484.0082.3483.5083.5086,106
Sep 17, 202483.9084.4882.8083.7783.7794,613
Sep 16, 202485.0085.2083.4183.8383.8395,647
Sep 13, 2024 1.2 Dividend
Sep 13, 202484.9085.4183.0583.9483.94108,124
Sep 12, 202485.9587.3083.2384.1682.96204,799
Sep 11, 202484.7086.4184.0085.0283.8181,297
Sep 10, 202483.7085.6083.7085.2984.07182,834
Sep 9, 202485.7086.1382.9183.9982.79121,465
Sep 6, 202485.4185.6084.0084.8583.64103,853
Sep 5, 202485.6587.4983.6084.2383.03207,163
Sep 4, 202485.0785.6784.0584.8283.6156,986
Sep 3, 202485.3586.3284.1585.0783.86106,052
Sep 2, 202487.7087.8983.7584.0982.89158,862
Aug 30, 202487.2088.1885.4186.3885.15142,098
Aug 29, 202487.8690.0484.7985.9284.69304,143
Aug 28, 202487.2689.4086.8087.1185.8787,387
Aug 26, 202491.7793.4987.4488.3187.05264,919
Aug 23, 202493.4093.4091.2791.7790.4662,853
Aug 22, 202491.5492.9791.1092.5091.18161,181
Aug 21, 202491.8093.1990.1091.5490.23246,896
Aug 20, 202493.0094.2690.0090.4689.17100,472
Aug 19, 202492.0194.2591.5092.7591.43109,420
Aug 16, 202494.9394.9391.5092.5791.25114,745
Aug 14, 202492.8199.0189.3192.6191.29871,533
Aug 13, 202495.0998.4587.8092.6191.29173,626
Aug 12, 202496.0096.5092.4895.0093.65175,979
Aug 9, 202499.99100.0092.3496.2694.89180,216
Aug 8, 202496.0099.9091.5695.7594.38305,591

Related Tickers

OMKARCHEM.NS Omkar Speciality Chemicals Limited
6.11
-5.12%
 
AVTNPL.BO AVT Natural Products Limited
60.73
-1.76%
 
HPAL.NS HP Adhesives Limited
53.32
-4.56%
 
AARTIIND.BO Aarti Industries Limited
428.85
-3.10%
 
POCL.NS Pondy Oxides And Chemicals Limited
740.50
-5.08%
 
LXCHEM.NS Laxmi Organic Industries Limited
184.87
+0.66%
 
AARTIIND.NS Aarti Industries Limited
428.95
-3.03%