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

NSE - Delayed Quote INR

The Ruby Mills Limited (RUBYMILLS.NS)

Compare
200.46
+2.29
+(1.16%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025198.00203.70198.00200.46200.4630,248
Apr 16, 2025191.00204.99190.00198.17198.1774,135
Apr 15, 2025185.00190.00184.00188.73188.7324,457
Apr 11, 2025184.99186.10179.00181.30181.3054,170
Apr 9, 2025185.50185.50178.40181.00181.0021,625
Apr 8, 2025187.98189.28184.01184.77184.7715,742
Apr 7, 2025171.78187.49171.78182.97182.9733,128
Apr 4, 2025200.00202.33192.65194.23194.2325,312
Apr 3, 2025198.00203.00193.32200.03200.0342,427
Apr 2, 2025194.00197.95188.41195.43195.4311,472
Apr 1, 2025188.50194.39186.02191.72191.7214,252
Mar 28, 2025193.00195.59185.00186.80186.8025,852
Mar 27, 2025186.58192.00185.92188.67188.6755,105
Mar 26, 2025194.84197.69183.96186.13186.1341,610
Mar 25, 2025202.25204.99191.88194.84194.8420,676
Mar 24, 2025202.50209.50200.00201.51201.5130,844
Mar 21, 2025200.91204.00199.98201.50201.5023,298
Mar 20, 2025197.12203.77195.48198.10198.1034,698
Mar 19, 2025195.80201.94194.10196.77196.7732,070
Mar 18, 2025190.78190.78190.78190.78190.78-
Mar 17, 2025193.00194.80190.00190.78190.7823,762
Mar 13, 2025198.25200.82193.11194.59194.5914,801
Mar 12, 2025201.00204.49196.02197.77197.7713,781
Mar 11, 2025201.00204.99199.61203.60203.6012,434
Mar 10, 2025214.00214.00197.35201.20201.2023,240
Mar 7, 2025209.98215.00208.70210.81210.8121,428
Mar 6, 2025209.66214.50207.00208.77208.7734,994
Mar 5, 2025211.05217.21205.00207.09207.0943,801
Mar 4, 2025203.35212.00199.20208.71208.7193,469
Mar 3, 2025184.99212.00184.99203.35203.35743,537
Feb 28, 2025187.01187.02180.00181.22181.2217,200
Feb 27, 2025193.50193.50188.05188.92188.925,842
Feb 25, 2025192.56195.99190.00190.35190.358,501
Feb 24, 2025198.05198.09190.00192.43192.4317,468
Feb 21, 2025198.79205.19197.00201.67201.6717,367
Feb 20, 2025193.19199.70191.24197.73197.7311,606
Feb 19, 2025185.97197.99185.76193.22193.2218,207
Feb 18, 2025190.74190.82185.01185.91185.919,542
Feb 17, 2025188.01192.79185.10190.39190.3910,281
Feb 14, 2025200.95203.95187.85190.31190.3125,524
Feb 13, 2025198.95204.80195.55197.90197.9016,685
Feb 12, 2025201.00202.01188.10195.26195.2656,472
Feb 11, 2025215.99216.17198.96202.69202.6917,691
Feb 10, 2025224.00224.39211.00212.21212.218,864
Feb 7, 2025223.09224.60220.26221.59221.594,390
Feb 6, 2025226.44228.94221.63223.22223.2210,064
Feb 5, 2025229.35229.35225.25226.82226.826,350
Feb 4, 2025217.96228.99217.96227.78227.7817,725
Feb 3, 2025221.29222.43214.99215.53215.538,734
Feb 1, 2025225.90228.87219.87222.50222.507,839
Jan 31, 2025221.75223.40217.05223.20223.2014,395
Jan 30, 2025216.15222.95215.00216.30216.308,820
Jan 29, 2025213.55221.70213.30219.80219.8014,368
Jan 28, 2025209.00218.95197.10216.95216.9519,707
Jan 27, 2025210.00210.05204.00206.30206.3018,138
Jan 24, 2025222.65223.90212.00213.25213.2514,431
Jan 23, 2025221.10226.00221.10221.70221.707,081
Jan 22, 2025225.10225.20214.95221.95221.9530,805
Jan 21, 2025232.60233.90225.00226.00226.0018,361
Jan 20, 2025234.70234.70227.40230.80230.808,774
Jan 17, 2025229.45232.40225.80230.80230.8023,467
Jan 16, 2025224.00239.00224.00229.45229.4546,575
Jan 15, 2025227.70227.70220.55223.95223.9524,597
Jan 14, 2025217.55226.95217.10221.95221.9528,164
Jan 13, 2025230.05232.65214.80216.90216.9035,368
Jan 10, 2025242.20244.75227.85230.55230.5529,414
Jan 9, 2025250.30254.45241.35243.70243.7015,678
Jan 8, 2025252.00254.45249.05250.20250.2014,398
Jan 7, 2025249.30259.85249.30254.05254.0515,412
Jan 6, 2025269.10269.20246.85249.80249.8062,196
Jan 3, 2025270.00274.25266.30268.15268.1530,790
Jan 2, 2025261.50273.30260.00268.50268.5081,688
Jan 1, 2025267.95267.95258.65260.45260.4515,834
Dec 31, 2024255.95263.60255.55260.15260.1520,702
Dec 30, 2024265.00265.70255.25257.25257.2523,006
Dec 27, 2024273.50273.50260.20262.20262.2022,052
Dec 26, 2024268.95273.00263.00269.45269.4518,573
Dec 24, 2024267.40273.45264.75268.30268.3024,179
Dec 23, 2024272.20279.90262.85265.60265.6048,770
Dec 20, 2024287.35287.60266.00268.20268.2052,150
Dec 19, 2024291.80291.80280.00283.00283.00103,595
Dec 18, 2024298.10302.25288.35292.75292.7570,551
Dec 17, 2024307.35312.85294.80296.80296.8059,374
Dec 16, 2024304.00313.00302.95306.55306.55129,568
Dec 13, 2024301.20308.50286.95303.45303.45147,892
Dec 12, 2024299.25323.95298.30301.20301.20548,626
Dec 11, 2024297.95308.30296.55299.25299.25170,588
Dec 10, 2024273.00316.00273.00300.70300.701,313,941
Dec 9, 2024268.05281.25268.05272.40272.4051,877
Dec 6, 2024264.50271.50264.50268.05268.0523,464
Dec 5, 2024267.00272.40263.00264.10264.1027,192
Dec 4, 2024271.60276.00266.00266.80266.8029,222
Dec 3, 2024270.10279.50269.00272.25272.2550,077
Dec 2, 2024279.45280.05270.60273.75273.7547,561
Nov 29, 2024274.00298.90273.91278.85278.85285,264
Nov 28, 2024278.00282.78270.00271.27271.27133,850
Nov 27, 2024274.00295.00271.10287.66287.661,134,324
Nov 26, 2024209.90248.96209.83248.96248.96249,172
Nov 25, 2024211.00214.00204.95207.47207.4730,795
Nov 22, 2024212.58213.35207.00209.11209.1120,041
Nov 21, 2024220.04222.44209.09210.70210.7013,706
Nov 19, 2024217.02224.49217.00220.04220.0418,923
Nov 18, 2024216.10218.99211.08215.13215.138,874
Nov 14, 2024217.00222.54213.22215.75215.7518,997
Nov 13, 2024230.66230.70215.87217.16217.1622,846
Nov 12, 2024237.09239.00228.00231.15231.154,916
Nov 11, 2024241.00242.89234.10235.99235.999,053
Nov 8, 2024243.50245.21239.00240.10240.1010,410
Nov 7, 2024247.00248.50243.80245.95245.959,371
Nov 6, 2024243.55247.53240.62245.17245.1710,730
Nov 5, 2024239.55244.82239.55241.19241.198,896
Nov 4, 2024248.00251.50236.86240.84240.846,113
Nov 1, 2024241.00248.90238.10247.84247.849,697
Oct 31, 2024240.75243.95235.20238.10238.109,636
Oct 30, 2024225.00242.30225.00238.65238.6524,971
Oct 29, 2024227.95233.45225.30226.60226.6013,388
Oct 28, 2024224.00232.00220.00227.85227.8526,924
Oct 25, 2024243.75243.75225.00227.70227.7034,395
Oct 24, 2024243.70248.00237.25240.65240.6519,869
Oct 23, 2024231.00246.70231.00241.35241.3515,779
Oct 22, 2024254.00255.60236.90238.90238.9055,211
Oct 21, 2024257.90259.75248.60254.45254.4543,086
Oct 18, 2024262.15262.25255.10256.55256.5524,187
Oct 17, 2024268.00268.35262.15264.10264.1028,846
Oct 16, 2024266.90271.20265.45268.35268.3513,005
Oct 15, 2024267.50271.80262.50269.35269.3522,389
Oct 14, 2024270.95270.95262.95264.10264.1013,903
Oct 11, 2024266.05269.95265.50268.75268.7510,684
Oct 10, 2024268.80272.20264.20265.95265.9518,428
Oct 9, 2024272.00278.45266.40268.15268.1524,496
Oct 8, 2024262.00269.90250.35268.10268.1026,140
Oct 7, 2024282.00282.00253.75257.80257.8068,512
Oct 4, 2024280.20284.70276.35280.75280.7522,206
Oct 3, 2024281.00291.60279.50281.85281.8541,394
Oct 1, 2024287.00294.50279.25290.60290.6058,779
Sep 30, 2024291.00291.40285.00286.30286.3040,113
Sep 27, 2024288.95303.00287.25294.05294.05114,122
Sep 26, 2024295.85296.15287.00288.10288.1022,944
Sep 25, 2024290.00296.35288.00292.95292.9549,150
Sep 24, 2024297.00298.50289.05290.30290.3043,992
Sep 23, 2024292.55303.00292.55296.90296.9076,667
Sep 20, 2024287.95296.00287.95290.35290.3531,615
Sep 19, 2024296.85304.40284.80287.25287.2597,225
Sep 18, 2024304.70310.50292.50294.35294.3574,360
Sep 17, 2024297.70324.00297.70303.85303.85298,422
Sep 16, 2024304.40306.35291.90300.70300.7079,025
Sep 13, 2024 1.75 Dividend
Sep 13, 2024307.00314.20300.75302.80302.80102,394
Sep 12, 2024312.60314.10299.35305.40303.65102,012
Sep 11, 2024295.55319.85290.50309.05307.28372,986
Sep 10, 2024288.45300.00285.20292.60290.9268,961
Sep 9, 2024296.45299.80285.10287.60285.9570,985
Sep 6, 2024306.80312.35292.00295.40293.71134,047
Sep 5, 2024287.60306.25286.05304.40302.66212,869
Sep 4, 2024282.95294.50278.00286.00284.3643,452
Sep 3, 2024291.80294.90284.50285.95284.3140,343
Sep 2, 2024292.00295.05287.90290.50288.8441,819
Aug 30, 2024295.00301.39290.50291.51289.8499,544
Aug 29, 2024292.00298.13283.86294.57292.88118,692
Aug 28, 2024301.75305.36288.10290.42288.76170,686
Aug 27, 2024293.00306.87293.00301.75300.02390,779
Aug 26, 2024275.40316.00273.55292.01290.341,628,339
Aug 23, 2024272.19276.99267.10271.73270.17122,288
Aug 22, 2024253.00274.40253.00270.29268.74382,318
Aug 21, 2024245.74253.00245.00250.37248.9451,235
Aug 20, 2024242.49247.80241.35244.66243.2628,615
Aug 19, 2024244.00248.54241.15242.49241.1031,834
Aug 16, 2024235.00247.48235.00243.11241.7267,833
Aug 14, 2024241.70243.90232.00233.85232.5167,167
Aug 13, 2024255.85256.59236.00238.14236.78202,489
Aug 12, 2024264.80264.90256.00257.22255.75105,107
Aug 9, 2024267.80275.29263.35265.41263.89121,943
Aug 8, 2024264.05283.23262.90267.38265.85433,508
Aug 7, 2024262.90279.79262.90267.33265.80554,910
Aug 6, 2024248.40277.75248.40259.26257.771,188,538
Aug 5, 2024262.00262.01238.96243.09241.70314,511
Aug 2, 2024240.50278.70235.31262.41260.911,610,192
Aug 1, 2024247.80248.00236.85238.68237.3128,043
Jul 31, 2024246.75251.04244.66245.35243.9440,133
Jul 30, 2024239.99252.00239.20244.01242.61131,665
Jul 29, 2024236.70244.70236.23238.92237.5539,309
Jul 26, 2024234.04241.99225.85234.40233.06108,677
Jul 25, 2024227.00238.80227.00233.72232.3824,781
Jul 24, 2024226.10238.44226.02230.15228.8325,428
Jul 23, 2024227.00232.80216.67226.02224.7233,854
Jul 22, 2024224.15229.99222.23227.71226.4111,716
Jul 19, 2024239.58240.06225.00227.58226.2830,287
Jul 18, 2024243.90243.90234.69238.58237.2126,882
Jul 16, 2024245.00248.21241.00242.59241.2035,408
Jul 15, 2024241.90246.74239.00244.88243.4832,859
Jul 12, 2024243.24245.21239.00240.60239.2251,675
Jul 11, 2024236.00243.93236.00240.09238.7127,272
Jul 10, 2024240.25243.96227.35234.73233.3866,521
Jul 9, 2024247.89250.79239.32242.42241.0330,876
Jul 8, 2024246.90252.50242.31244.19242.7949,213
Jul 5, 2024239.70254.59238.75245.27243.86229,377
Jul 4, 2024231.05240.74229.00238.04236.68122,063
Jul 3, 2024229.80232.00227.44229.89228.5727,906
Jul 2, 2024227.10234.00222.44228.66227.3537,897
Jul 1, 2024218.00229.99216.98225.96224.6750,129
Jun 28, 2024224.01224.70215.90218.45217.2027,797
Jun 27, 2024227.92230.99221.00222.90221.6218,395
Jun 26, 2024228.84231.59225.50228.27226.9623,892
Jun 25, 2024231.50236.00226.09227.74226.4442,346
Jun 24, 2024225.80235.15223.85230.24228.9243,485
Jun 21, 2024229.54236.20224.00227.89226.58177,612
Jun 20, 2024216.19227.90215.00224.60223.3197,280
Jun 19, 2024220.90223.19215.05216.13214.8918,249
Jun 18, 2024214.00232.40212.60219.73218.47143,232
Jun 14, 2024215.00219.90212.10214.55213.3224,116
Jun 13, 2024207.34223.70204.00214.25213.02135,282
Jun 12, 2024207.50207.72202.30205.14203.9610,398
Jun 11, 2024208.85210.04203.50204.99203.828,219
Jun 10, 2024204.40208.39201.95206.30205.1212,801
Jun 7, 2024203.25206.00199.95202.95201.7911,858
Jun 6, 2024200.05204.60199.60201.15200.0014,733
Jun 5, 2024190.00199.95190.00199.45198.3111,111
Jun 4, 2024206.55206.55185.00188.90187.8225,096
Jun 3, 2024210.00210.55202.55203.45202.2815,926
May 31, 2024210.00210.00203.45204.00202.8312,757
May 30, 2024201.90211.90201.25207.65206.4618,175
May 29, 2024201.20206.10199.10204.30203.1313,416
May 28, 2024203.30206.90200.50201.20200.0513,433
May 27, 2024209.00209.55200.00203.25202.0918,541
May 24, 2024207.00211.30203.95209.10207.9020,579
May 23, 2024215.05216.95206.10208.50207.3122,618
May 22, 2024220.20223.00214.00215.05213.8230,824
May 21, 2024217.90229.00210.35212.60211.38111,858
May 17, 2024201.90219.80199.10211.70210.4984,040
May 16, 2024201.80202.90199.10200.15199.004,866
May 15, 2024202.95206.40199.00200.00198.858,549
May 14, 2024196.30204.90196.00203.50202.3319,598
May 13, 2024193.70194.60187.00193.45192.349,563
May 10, 2024196.05197.90190.20193.70192.597,321
May 9, 2024201.50201.50195.20196.80195.6714,735
May 8, 2024203.00204.10199.15200.05198.9021,683
May 7, 2024201.55203.15197.00201.45200.3014,527
May 6, 2024204.75204.95198.10198.85197.7119,553
May 3, 2024205.85206.95200.05201.95200.7910,229
May 2, 2024202.05205.65197.70203.25202.0917,917
Apr 30, 2024202.50203.15200.55201.65200.494,322
Apr 29, 2024202.00204.90202.00202.55201.395,541
Apr 26, 2024202.70204.00201.00201.30200.155,540
Apr 25, 2024203.10206.40200.55201.60200.449,564
Apr 24, 2024199.60208.90199.05204.45203.2814,908
Apr 23, 2024197.00205.75197.00201.35200.2015,432
Apr 22, 2024198.65201.25195.10196.85195.7211,563
Apr 19, 2024198.00198.00194.55196.90195.777,227
Apr 18, 2024198.75202.60195.50197.75196.628,693