Rubicon Research Limited (BOM:544578)
India
· Delayed Price · Currency is INR 953.70
-4.30 (-0.45%)
At close: Apr 28, 2026
Rubicon Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 948.05 | 978.50 | 948.00 | 972.25 | 972.25 | 1.95% | 22,787 |
| Apr 28, 2026 | 958.75 | 974.50 | 950.50 | 953.70 | 953.70 | -0.45% | 11,292 |
| Apr 27, 2026 | 946.00 | 969.50 | 941.35 | 958.00 | 958.00 | 2.06% | 24,567 |
| Apr 24, 2026 | 928.90 | 943.90 | 920.00 | 938.65 | 938.65 | 1.17% | 26,854 |
| Apr 23, 2026 | 939.00 | 946.95 | 918.15 | 927.75 | 927.75 | -0.60% | 16,596 |
| Apr 22, 2026 | 929.95 | 943.65 | 925.05 | 933.35 | 933.35 | 1.62% | 19,609 |
| Apr 21, 2026 | 941.95 | 952.00 | 914.00 | 918.45 | 918.45 | -1.24% | 29,265 |
| Apr 20, 2026 | 906.00 | 937.95 | 892.50 | 930.00 | 930.00 | 3.67% | 14,349 |
| Apr 17, 2026 | 884.95 | 912.35 | 874.00 | 897.05 | 897.05 | 3.06% | 31,778 |
| Apr 16, 2026 | 860.05 | 900.10 | 829.00 | 870.45 | 870.45 | 5.57% | 89,906 |
| Apr 15, 2026 | 834.85 | 838.95 | 819.95 | 824.55 | 824.55 | 0.60% | 6,589 |
| Apr 13, 2026 | 840.80 | 840.80 | 813.85 | 819.60 | 819.60 | -2.01% | 17,048 |
| Apr 10, 2026 | 856.25 | 885.70 | 831.35 | 836.45 | 836.45 | -2.32% | 35,134 |
| Apr 9, 2026 | 805.75 | 862.00 | 794.65 | 856.30 | 856.30 | 7.24% | 48,985 |
| Apr 8, 2026 | 838.35 | 838.35 | 787.50 | 798.50 | 798.50 | 2.60% | 8,817 |
| Apr 7, 2026 | 769.35 | 789.90 | 769.35 | 778.25 | 778.25 | 0.23% | 4,969 |
| Apr 6, 2026 | 789.50 | 790.00 | 763.80 | 776.45 | 776.45 | 0.26% | 1,761 |
| Apr 2, 2026 | 790.00 | 790.00 | 766.70 | 774.45 | 774.45 | -0.76% | 4,918 |
| Apr 1, 2026 | 788.30 | 795.00 | 773.00 | 780.40 | 780.40 | 1.02% | 8,694 |
| Mar 30, 2026 | 761.00 | 777.45 | 755.65 | 772.50 | 772.50 | 0.64% | 5,992 |
| Mar 27, 2026 | 777.85 | 788.05 | 759.25 | 767.60 | 767.60 | -0.76% | 13,433 |
| Mar 25, 2026 | 802.60 | 811.60 | 767.20 | 773.45 | 773.45 | -2.09% | 15,983 |
| Mar 24, 2026 | 766.30 | 795.55 | 766.30 | 790.00 | 790.00 | 3.40% | 6,063 |
| Mar 23, 2026 | 770.50 | 773.95 | 758.60 | 764.00 | 764.00 | -2.39% | 349,071 |
| Mar 20, 2026 | 762.10 | 790.00 | 759.65 | 782.70 | 782.70 | 3.48% | 8,371 |
| Mar 19, 2026 | 764.70 | 771.35 | 748.85 | 756.35 | 756.35 | -1.49% | 5,775 |
| Mar 18, 2026 | 758.55 | 775.00 | 758.15 | 767.80 | 767.80 | 2.07% | 5,283 |
| Mar 17, 2026 | 745.05 | 767.00 | 745.05 | 752.20 | 752.20 | 0.33% | 8,177 |
| Mar 16, 2026 | 758.95 | 777.65 | 745.00 | 749.75 | 749.75 | -2.30% | 9,388 |
| Mar 13, 2026 | 783.20 | 790.85 | 760.15 | 767.40 | 767.40 | -3.80% | 12,211 |
| Mar 12, 2026 | 771.05 | 820.00 | 769.25 | 797.70 | 797.70 | 1.94% | 19,334 |
| Mar 11, 2026 | 790.95 | 796.35 | 776.90 | 782.55 | 782.55 | -0.85% | 8,788 |
| Mar 10, 2026 | 780.00 | 797.40 | 773.30 | 789.25 | 789.25 | 3.38% | 6,497 |
| Mar 9, 2026 | 768.80 | 781.00 | 732.95 | 763.45 | 763.45 | -0.48% | 10,693 |
| 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 |