Rubicon Research Limited (BOM:544578)
India
· Delayed Price · Currency is INR 767.15
+11.65 (1.54%)
At close: Mar 6, 2026
Rubicon Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 765.95 | 775.20 | 756.70 | 767.15 | 767.15 | 1.54% | 5,490 |
| Mar 5, 2026 | 750.05 | 769.45 | 729.75 | 755.50 | 755.50 | -1.05% | 19,153 |
| Mar 4, 2026 | 775.05 | 775.05 | 750.45 | 763.55 | 763.55 | -0.72% | 7,682 |
| Mar 2, 2026 | 730.00 | 788.05 | 730.00 | 769.10 | 769.10 | -1.53% | 23,704 |
| Feb 27, 2026 | 778.95 | 788.70 | 775.50 | 781.05 | 781.05 | -0.77% | 3,971 |
| Feb 26, 2026 | 786.95 | 797.10 | 782.60 | 787.10 | 787.10 | 0.02% | 8,797 |
| Feb 25, 2026 | 752.15 | 798.15 | 752.15 | 786.95 | 786.95 | 1.56% | 14,147 |
| Feb 24, 2026 | 783.90 | 783.90 | 768.00 | 774.90 | 774.90 | -0.26% | 3,824 |
| Feb 23, 2026 | 785.00 | 787.10 | 765.75 | 776.95 | 776.95 | -0.68% | 9,195 |
| Feb 20, 2026 | 790.00 | 797.90 | 775.00 | 782.25 | 782.25 | -1.22% | 4,600 |
| Feb 19, 2026 | 806.95 | 806.95 | 771.95 | 791.90 | 791.90 | -0.38% | 18,641 |
| Feb 18, 2026 | 796.30 | 810.00 | 791.00 | 794.95 | 794.95 | 0.84% | 14,262 |
| Feb 17, 2026 | 794.95 | 798.00 | 785.45 | 788.30 | 788.30 | -0.67% | 5,647 |
| Feb 16, 2026 | 799.90 | 812.15 | 782.35 | 793.60 | 793.60 | 1.23% | 13,105 |
| Feb 13, 2026 | 776.20 | 791.85 | 764.45 | 783.95 | 783.95 | 1.71% | 11,835 |
| Feb 12, 2026 | 780.00 | 794.00 | 768.00 | 770.80 | 770.80 | -1.25% | 11,734 |
| Feb 11, 2026 | 789.15 | 804.65 | 778.90 | 780.55 | 780.55 | -1.32% | 9,636 |
| Feb 10, 2026 | 759.20 | 800.00 | 759.20 | 791.00 | 791.00 | 0.34% | 17,421 |
| Feb 9, 2026 | 789.00 | 808.80 | 784.00 | 788.30 | 788.30 | 0.46% | 27,240 |
| Feb 6, 2026 | 782.70 | 794.00 | 777.00 | 784.70 | 784.70 | -0.49% | 8,862 |
| Feb 5, 2026 | 797.85 | 823.15 | 759.00 | 788.55 | 788.55 | 2.28% | 57,673 |
| Feb 4, 2026 | 747.85 | 788.85 | 728.60 | 770.95 | 770.95 | 6.60% | 134,644 |
| Feb 3, 2026 | 699.00 | 732.00 | 699.00 | 723.25 | 723.25 | 5.11% | 18,804 |
| Feb 2, 2026 | 704.85 | 704.90 | 666.00 | 688.10 | 688.10 | 1.52% | 6,530 |
| Feb 1, 2026 | 680.00 | 681.65 | 657.80 | 677.80 | 677.80 | -0.78% | 5,510 |
| Jan 30, 2026 | 670.20 | 688.00 | 670.20 | 683.15 | 683.15 | 0.74% | 10,190 |
| Jan 29, 2026 | 673.85 | 681.75 | 668.55 | 678.15 | 678.15 | 0.48% | 1,950 |
| Jan 28, 2026 | 650.45 | 677.80 | 649.00 | 674.90 | 674.90 | 3.10% | 5,926 |
| Jan 27, 2026 | 650.05 | 657.50 | 637.15 | 654.60 | 654.60 | 1.13% | 5,650 |
| Jan 23, 2026 | 658.00 | 660.35 | 645.00 | 647.30 | 647.30 | -2.21% | 5,794 |
| Jan 22, 2026 | 663.35 | 669.35 | 658.00 | 661.95 | 661.95 | 0.69% | 2,900 |
| Jan 21, 2026 | 659.10 | 666.05 | 641.50 | 657.40 | 657.40 | -0.31% | 7,522 |
| Jan 20, 2026 | 657.85 | 670.05 | 649.45 | 659.45 | 659.45 | -0.71% | 10,424 |
| Jan 19, 2026 | 675.70 | 678.00 | 651.80 | 664.15 | 664.15 | -2.16% | 16,539 |
| Jan 16, 2026 | 647.35 | 684.90 | 647.35 | 678.80 | 678.80 | -0.55% | 6,913 |
| Jan 14, 2026 | 636.50 | 684.00 | 636.50 | 682.55 | 682.55 | 0.83% | 4,836 |
| Jan 13, 2026 | 675.00 | 684.00 | 661.95 | 676.95 | 676.95 | 0.21% | 9,042 |
| Jan 12, 2026 | 633.40 | 680.00 | 627.90 | 675.55 | 675.55 | 4.00% | 7,680 |
| Jan 9, 2026 | 662.05 | 668.55 | 637.20 | 649.55 | 649.55 | -3.05% | 9,672 |
| Jan 8, 2026 | 696.35 | 696.35 | 656.50 | 669.95 | 669.95 | -3.41% | 22,731 |
| Jan 7, 2026 | 680.00 | 696.40 | 660.85 | 693.60 | 693.60 | 4.54% | 9,175 |
| Jan 6, 2026 | 669.00 | 669.00 | 639.25 | 663.45 | 663.45 | -0.36% | 16,961 |
| Jan 5, 2026 | 660.05 | 669.55 | 654.05 | 665.85 | 665.85 | 0.57% | 12,877 |
| Jan 2, 2026 | 673.55 | 674.10 | 650.00 | 662.10 | 662.10 | -2.41% | 12,997 |
| Jan 1, 2026 | 615.00 | 685.00 | 615.00 | 678.45 | 678.45 | 0.10% | 2,545 |
| Dec 31, 2025 | 667.00 | 685.05 | 661.20 | 677.80 | 677.80 | 2.38% | 2,933 |
| Dec 30, 2025 | 665.00 | 665.00 | 646.70 | 662.05 | 662.05 | -0.76% | 13,428 |
| Dec 29, 2025 | 682.05 | 682.05 | 651.70 | 667.10 | 667.10 | -2.29% | 12,728 |
| Dec 26, 2025 | 684.90 | 705.15 | 679.80 | 682.75 | 682.75 | 1.01% | 20,230 |
| Dec 24, 2025 | 688.25 | 697.65 | 673.55 | 675.90 | 675.90 | -1.74% | 5,418 |
| Dec 23, 2025 | 690.45 | 698.00 | 675.05 | 687.85 | 687.85 | 0.12% | 17,877 |
| Dec 22, 2025 | 655.05 | 692.55 | 655.05 | 687.00 | 687.00 | 4.77% | 43,328 |
| Dec 19, 2025 | 636.95 | 661.90 | 636.05 | 655.75 | 655.75 | 1.06% | 5,256 |
| Dec 18, 2025 | 628.20 | 651.10 | 626.00 | 648.85 | 648.85 | 2.95% | 9,158 |
| Dec 17, 2025 | 649.95 | 649.95 | 630.00 | 630.25 | 630.25 | -1.62% | 3,191 |
| Dec 16, 2025 | 632.75 | 645.00 | 629.80 | 640.60 | 640.60 | 0.70% | 4,734 |
| Dec 15, 2025 | 634.50 | 639.55 | 630.80 | 636.15 | 636.15 | -0.01% | 3,994 |
| Dec 12, 2025 | 641.40 | 643.80 | 631.00 | 636.20 | 636.20 | -0.15% | 4,648 |
| Dec 11, 2025 | 630.65 | 640.95 | 628.85 | 637.15 | 637.15 | 0.48% | 5,060 |
| Dec 10, 2025 | 635.25 | 647.45 | 629.80 | 634.10 | 634.10 | -0.13% | 10,570 |
| Dec 9, 2025 | 612.00 | 640.15 | 610.30 | 634.90 | 634.90 | 3.24% | 8,663 |
| Dec 8, 2025 | 635.00 | 654.70 | 613.00 | 614.95 | 614.95 | -3.26% | 22,093 |
| Dec 5, 2025 | 620.00 | 656.00 | 616.40 | 635.70 | 635.70 | 1.88% | 26,291 |
| Dec 4, 2025 | 631.00 | 633.15 | 620.35 | 624.00 | 624.00 | -1.11% | 14,797 |
| Dec 3, 2025 | 633.00 | 644.00 | 627.90 | 631.00 | 631.00 | -1.27% | 16,479 |
| Dec 2, 2025 | 641.55 | 646.00 | 629.80 | 639.10 | 639.10 | -0.38% | 19,181 |
| Dec 1, 2025 | 661.00 | 661.20 | 636.80 | 641.55 | 641.55 | -2.19% | 25,796 |
| Nov 28, 2025 | 651.10 | 663.40 | 649.40 | 655.90 | 655.90 | 1.27% | 16,727 |
| Nov 27, 2025 | 662.90 | 662.90 | 637.50 | 647.70 | 647.70 | -1.63% | 8,167 |
| Nov 26, 2025 | 666.95 | 683.75 | 657.10 | 658.40 | 658.40 | 0.62% | 17,368 |
| Nov 25, 2025 | 665.30 | 667.75 | 652.55 | 654.35 | 654.35 | -0.23% | 15,055 |
| Nov 24, 2025 | 676.75 | 676.75 | 652.25 | 655.85 | 655.85 | -3.08% | 28,425 |
| Nov 21, 2025 | 688.05 | 694.95 | 666.65 | 676.70 | 676.70 | -2.65% | 22,989 |
| Nov 20, 2025 | 699.80 | 712.45 | 691.25 | 695.15 | 695.15 | -0.02% | 49,024 |
| Nov 19, 2025 | 723.00 | 727.95 | 685.00 | 695.30 | 695.30 | -4.09% | 62,608 |
| Nov 18, 2025 | 887.95 | 887.95 | 717.25 | 724.95 | 724.95 | -2.57% | 80,074 |
| Nov 17, 2025 | 717.30 | 755.25 | 678.35 | 744.05 | 744.05 | 4.25% | 63,027 |
| Nov 14, 2025 | 670.05 | 731.80 | 663.00 | 713.75 | 713.75 | 8.87% | 320,835 |
| Nov 13, 2025 | 626.95 | 669.00 | 626.95 | 655.60 | 655.60 | 4.64% | 77,013 |
| Nov 12, 2025 | 616.15 | 632.75 | 616.10 | 626.50 | 626.50 | 0.82% | 47,426 |
| Nov 11, 2025 | 623.00 | 627.80 | 617.55 | 621.40 | 621.40 | -0.20% | 31,304 |
| Nov 10, 2025 | 634.60 | 634.60 | 616.05 | 622.65 | 622.65 | -0.70% | 57,479 |
| Nov 7, 2025 | 634.50 | 641.30 | 623.45 | 627.05 | 627.05 | -1.65% | 53,395 |
| Nov 6, 2025 | 654.95 | 655.00 | 622.40 | 637.60 | 637.60 | -1.92% | 73,603 |
| Nov 4, 2025 | 660.65 | 671.95 | 635.45 | 650.05 | 650.05 | -0.62% | 117,632 |
| Nov 3, 2025 | 619.05 | 666.00 | 607.30 | 654.10 | 654.10 | 5.77% | 152,879 |
| Oct 31, 2025 | 611.60 | 626.80 | 611.60 | 618.40 | 618.40 | 1.49% | 53,429 |
| Oct 30, 2025 | 600.45 | 612.70 | 600.45 | 609.30 | 609.30 | 1.47% | 36,075 |
| Oct 29, 2025 | 619.15 | 639.10 | 598.00 | 600.45 | 600.45 | -2.89% | 196,727 |
| Oct 28, 2025 | 598.45 | 622.00 | 592.00 | 618.30 | 618.30 | 4.81% | 71,795 |
| Oct 27, 2025 | 577.65 | 601.70 | 575.00 | 589.90 | 589.90 | 2.12% | 80,227 |
| Oct 24, 2025 | 597.40 | 599.50 | 571.00 | 577.65 | 577.65 | -3.84% | 95,994 |
| Oct 23, 2025 | 611.85 | 614.40 | 595.15 | 600.70 | 600.70 | -1.82% | 81,270 |
| Oct 21, 2025 | 606.25 | 618.50 | 606.25 | 611.85 | 611.85 | 1.17% | 15,964 |
| Oct 20, 2025 | 618.00 | 618.05 | 601.25 | 604.75 | 604.75 | -2.20% | 42,687 |
| Oct 17, 2025 | 630.00 | 636.80 | 614.95 | 618.35 | 618.35 | -1.45% | 190,171 |