The Ruby Mills Limited (RUBYMILLS.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 224.01 | 224.70 | 215.90 | 218.45 | 218.45 | 27,797 |
| Jun 27, 2024 | 227.92 | 230.99 | 221.00 | 222.90 | 222.90 | 18,395 |
| Jun 26, 2024 | 228.84 | 231.59 | 225.50 | 228.27 | 228.27 | 23,892 |
| Jun 25, 2024 | 231.50 | 236.00 | 226.09 | 227.74 | 227.74 | 42,346 |
| Jun 24, 2024 | 225.80 | 235.15 | 223.85 | 230.24 | 230.24 | 43,485 |
| Jun 21, 2024 | 229.54 | 236.20 | 224.00 | 227.89 | 227.89 | 177,612 |
| Jun 20, 2024 | 216.19 | 227.90 | 215.00 | 224.60 | 224.60 | 97,280 |
| Jun 19, 2024 | 220.90 | 223.19 | 215.05 | 216.13 | 216.13 | 18,249 |
| Jun 18, 2024 | 214.00 | 232.40 | 212.60 | 219.73 | 219.73 | 143,232 |
| Jun 14, 2024 | 215.00 | 219.90 | 212.10 | 214.55 | 214.55 | 24,116 |
| Jun 13, 2024 | 207.34 | 223.70 | 204.00 | 214.25 | 214.25 | 135,282 |
| Jun 12, 2024 | 207.50 | 207.72 | 202.30 | 205.14 | 205.14 | 10,398 |
| Jun 11, 2024 | 208.85 | 210.04 | 203.50 | 204.99 | 204.99 | 8,219 |
| Jun 10, 2024 | 204.40 | 208.39 | 201.95 | 206.30 | 206.30 | 12,801 |
| Jun 07, 2024 | 203.25 | 206.00 | 199.95 | 202.95 | 202.95 | 11,858 |
| Jun 06, 2024 | 200.05 | 204.60 | 199.60 | 201.15 | 201.15 | 14,733 |
| Jun 05, 2024 | 190.00 | 199.95 | 190.00 | 199.45 | 199.45 | 11,111 |
| Jun 04, 2024 | 206.55 | 206.55 | 185.00 | 188.90 | 188.90 | 25,096 |
| Jun 03, 2024 | 210.00 | 210.55 | 202.55 | 203.45 | 203.45 | 15,926 |
| May 31, 2024 | 210.00 | 210.00 | 203.45 | 204.00 | 204.00 | 12,757 |
| May 30, 2024 | 201.90 | 211.90 | 201.25 | 207.65 | 207.65 | 18,175 |
| May 29, 2024 | 201.20 | 206.10 | 199.10 | 204.30 | 204.30 | 13,416 |
| May 28, 2024 | 203.30 | 206.90 | 200.50 | 201.20 | 201.20 | 13,433 |
| May 27, 2024 | 209.00 | 209.55 | 200.00 | 203.25 | 203.25 | 18,541 |
| May 24, 2024 | 207.00 | 211.30 | 203.95 | 209.10 | 209.10 | 20,579 |
| May 23, 2024 | 215.05 | 216.95 | 206.10 | 208.50 | 208.50 | 22,618 |
| May 22, 2024 | 220.20 | 223.00 | 214.00 | 215.05 | 215.05 | 30,824 |
| May 21, 2024 | 217.90 | 229.00 | 210.35 | 212.60 | 212.60 | 111,858 |
| May 17, 2024 | 201.90 | 219.80 | 199.10 | 211.70 | 211.70 | 84,040 |
| May 16, 2024 | 201.80 | 202.90 | 199.10 | 200.15 | 200.15 | 4,866 |
| May 15, 2024 | 202.95 | 206.40 | 199.00 | 200.00 | 200.00 | 8,549 |
| May 14, 2024 | 196.30 | 204.90 | 196.00 | 203.50 | 203.50 | 19,598 |
| May 13, 2024 | 193.70 | 194.60 | 187.00 | 193.45 | 193.45 | 9,563 |
| May 10, 2024 | 196.05 | 197.90 | 190.20 | 193.70 | 193.70 | 7,321 |
| May 09, 2024 | 201.50 | 201.50 | 195.20 | 196.80 | 196.80 | 14,735 |
| May 08, 2024 | 203.00 | 204.10 | 199.15 | 200.05 | 200.05 | 21,683 |
| May 07, 2024 | 201.55 | 203.15 | 197.00 | 201.45 | 201.45 | 14,527 |
| May 06, 2024 | 204.75 | 204.95 | 198.10 | 198.85 | 198.85 | 19,553 |
| May 03, 2024 | 205.85 | 206.95 | 200.05 | 201.95 | 201.95 | 10,229 |
| May 02, 2024 | 202.05 | 205.65 | 197.70 | 203.25 | 203.25 | 17,917 |
| Apr 30, 2024 | 202.50 | 203.15 | 200.55 | 201.65 | 201.65 | 4,322 |
| Apr 29, 2024 | 202.00 | 204.90 | 202.00 | 202.55 | 202.55 | 5,541 |
| Apr 26, 2024 | 202.70 | 204.00 | 201.00 | 201.30 | 201.30 | 5,540 |
| Apr 25, 2024 | 203.10 | 206.40 | 200.55 | 201.60 | 201.60 | 9,564 |
| Apr 24, 2024 | 199.60 | 208.90 | 199.05 | 204.45 | 204.45 | 14,908 |
| Apr 23, 2024 | 197.00 | 205.75 | 197.00 | 201.35 | 201.35 | 15,432 |
| Apr 22, 2024 | 198.65 | 201.25 | 195.10 | 196.85 | 196.85 | 11,563 |
| Apr 19, 2024 | 198.00 | 198.00 | 194.55 | 196.90 | 196.90 | 7,227 |
| Apr 18, 2024 | 198.75 | 202.60 | 195.50 | 197.75 | 197.75 | 8,693 |
| Apr 16, 2024 | 197.10 | 202.65 | 195.60 | 198.80 | 198.80 | 7,684 |
| Apr 15, 2024 | 200.00 | 204.55 | 194.75 | 197.25 | 197.25 | 12,361 |
| Apr 12, 2024 | 207.05 | 208.35 | 203.00 | 204.15 | 204.15 | 9,308 |
| Apr 10, 2024 | 210.50 | 210.50 | 205.00 | 206.25 | 206.25 | 6,893 |
| Apr 09, 2024 | 207.70 | 211.95 | 203.10 | 209.35 | 209.35 | 13,637 |
| Apr 08, 2024 | 211.15 | 214.00 | 202.70 | 206.65 | 206.65 | 15,886 |
| Apr 05, 2024 | 211.00 | 211.80 | 208.30 | 209.35 | 209.35 | 12,765 |
| Apr 04, 2024 | 205.60 | 215.00 | 205.60 | 210.25 | 210.25 | 20,616 |
| Apr 03, 2024 | 203.00 | 207.35 | 201.55 | 204.55 | 204.55 | 16,386 |
| Apr 02, 2024 | 197.10 | 206.15 | 194.55 | 202.85 | 202.85 | 24,299 |
| Apr 01, 2024 | 184.95 | 201.75 | 184.95 | 196.10 | 196.10 | 25,359 |
| Mar 28, 2024 | 185.95 | 188.40 | 181.85 | 183.95 | 183.95 | 26,982 |
| Mar 27, 2024 | 188.50 | 190.10 | 177.00 | 183.70 | 183.70 | 143,559 |
| Mar 26, 2024 | 189.95 | 192.35 | 186.00 | 187.85 | 187.85 | 41,736 |
| Mar 22, 2024 | 186.30 | 191.45 | 186.00 | 187.55 | 187.55 | 18,636 |
| Mar 21, 2024 | 187.00 | 191.60 | 182.65 | 184.80 | 184.80 | 64,085 |
| Mar 20, 2024 | 190.60 | 190.70 | 183.05 | 184.55 | 184.55 | 33,353 |
| Mar 19, 2024 | 191.90 | 192.00 | 188.05 | 189.00 | 189.00 | 13,515 |
| Mar 18, 2024 | 191.10 | 195.90 | 188.75 | 190.55 | 190.55 | 21,830 |
| Mar 15, 2024 | 198.30 | 198.30 | 185.65 | 191.65 | 191.65 | 26,593 |
| Mar 14, 2024 | 186.00 | 196.10 | 184.00 | 195.00 | 195.00 | 16,239 |
| Mar 13, 2024 | 202.65 | 202.65 | 183.00 | 186.60 | 186.60 | 57,311 |
| Mar 12, 2024 | 202.20 | 205.65 | 197.40 | 199.45 | 199.45 | 57,572 |
| Mar 11, 2024 | 212.00 | 212.75 | 202.05 | 204.20 | 204.20 | 24,103 |
| Mar 07, 2024 | 213.55 | 215.85 | 211.00 | 212.00 | 212.00 | 5,744 |
| Mar 06, 2024 | 216.55 | 216.55 | 208.00 | 212.85 | 212.85 | 13,519 |
| Mar 05, 2024 | 223.20 | 223.90 | 215.00 | 216.45 | 216.45 | 12,693 |
| Mar 04, 2024 | 217.00 | 223.25 | 215.85 | 221.05 | 221.05 | 25,116 |
| Mar 01, 2024 | 212.45 | 219.85 | 211.30 | 218.00 | 218.00 | 11,211 |
| Feb 29, 2024 | 213.65 | 213.65 | 209.00 | 211.10 | 211.10 | 16,293 |
| Feb 28, 2024 | 224.95 | 224.95 | 210.00 | 213.65 | 213.65 | 36,085 |
| Feb 27, 2024 | 222.00 | 225.55 | 221.60 | 223.20 | 223.20 | 8,632 |
| Feb 26, 2024 | 227.75 | 229.80 | 221.20 | 222.00 | 222.00 | 28,041 |
| Feb 23, 2024 | 226.10 | 231.80 | 226.05 | 227.65 | 227.65 | 13,755 |
| Feb 22, 2024 | 229.80 | 229.80 | 224.75 | 226.55 | 226.55 | 10,954 |
| Feb 21, 2024 | 230.15 | 233.05 | 227.00 | 227.50 | 227.50 | 17,016 |
| Feb 20, 2024 | 230.30 | 233.90 | 230.00 | 230.70 | 230.70 | 15,829 |
| Feb 19, 2024 | 236.25 | 236.45 | 230.20 | 231.80 | 231.80 | 11,242 |
| Feb 16, 2024 | 228.90 | 234.95 | 227.85 | 233.65 | 233.65 | 13,168 |
| Feb 15, 2024 | 229.80 | 232.00 | 224.00 | 226.35 | 226.35 | 14,842 |
| Feb 14, 2024 | 220.00 | 229.20 | 220.00 | 228.45 | 228.45 | 12,133 |
| Feb 13, 2024 | 228.15 | 228.15 | 220.05 | 223.15 | 223.15 | 28,190 |
| Feb 12, 2024 | 240.00 | 240.20 | 228.00 | 229.55 | 229.55 | 19,520 |
| Feb 09, 2024 | 249.80 | 249.80 | 235.85 | 238.50 | 238.50 | 38,128 |
| Feb 08, 2024 | 251.00 | 255.45 | 241.10 | 246.25 | 246.25 | 129,575 |
| Feb 07, 2024 | 243.55 | 243.70 | 238.00 | 239.55 | 239.55 | 19,253 |
| Feb 06, 2024 | 234.90 | 242.00 | 234.00 | 240.45 | 240.45 | 30,620 |
| Feb 05, 2024 | 245.05 | 245.05 | 230.80 | 233.60 | 233.60 | 48,188 |
| Feb 02, 2024 | 242.00 | 248.20 | 241.15 | 242.25 | 242.25 | 24,617 |
| Feb 01, 2024 | 254.00 | 254.00 | 241.00 | 243.45 | 243.45 | 46,620 |
| Jan 31, 2024 | 241.05 | 253.50 | 238.00 | 250.10 | 250.10 | 90,795 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.