Rubfila International Limited (NSE:RUBFILA)
India
· Delayed Price · Currency is INR 63.33
+0.46 (0.73%)
Mar 10, 2026, 3:29 PM IST
Rubfila International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.45 | 65.10 | 61.21 | 62.87 | 62.87 | -3.48% | 39,892 |
| Mar 6, 2026 | 66.90 | 66.90 | 64.50 | 65.14 | 65.14 | 0.95% | 4,533 |
| Mar 5, 2026 | 64.34 | 66.26 | 63.63 | 64.53 | 64.53 | 0.59% | 20,610 |
| Mar 4, 2026 | 65.29 | 65.93 | 64.00 | 64.15 | 64.15 | -1.73% | 14,984 |
| Mar 2, 2026 | 64.17 | 66.60 | 63.50 | 65.28 | 65.28 | -0.31% | 26,495 |
| Feb 27, 2026 | 66.90 | 66.90 | 63.65 | 65.48 | 65.48 | -0.92% | 10,712 |
| Feb 26, 2026 | 64.94 | 66.50 | 64.94 | 66.09 | 66.09 | 1.77% | 8,598 |
| Feb 25, 2026 | 64.60 | 67.72 | 64.08 | 64.94 | 64.94 | -0.85% | 21,186 |
| Feb 24, 2026 | 67.25 | 70.09 | 63.81 | 65.50 | 65.50 | -3.32% | 43,820 |
| Feb 23, 2026 | 67.52 | 70.01 | 67.00 | 67.75 | 67.75 | 0.34% | 13,603 |
| Feb 20, 2026 | 68.71 | 68.98 | 67.20 | 67.52 | 67.52 | -2.29% | 11,553 |
| Feb 19, 2026 | 69.55 | 70.28 | 68.50 | 69.10 | 69.10 | -0.65% | 16,420 |
| Feb 18, 2026 | 69.48 | 71.00 | 69.00 | 69.55 | 69.55 | 0.61% | 16,696 |
| Feb 17, 2026 | 70.10 | 70.37 | 69.03 | 69.13 | 69.13 | 0.12% | 10,570 |
| Feb 16, 2026 | 72.79 | 72.79 | 68.21 | 69.05 | 69.05 | -3.91% | 42,358 |
| Feb 13, 2026 | 72.09 | 73.72 | 70.23 | 71.86 | 71.86 | 1.21% | 15,926 |
| Feb 12, 2026 | 73.61 | 73.99 | 70.45 | 71.00 | 71.00 | -3.26% | 30,810 |
| Feb 11, 2026 | 72.15 | 73.89 | 71.90 | 73.39 | 73.39 | 1.72% | 12,750 |
| Feb 10, 2026 | 73.73 | 75.00 | 71.20 | 72.15 | 72.15 | -0.58% | 26,432 |
| Feb 9, 2026 | 70.15 | 73.90 | 70.15 | 72.57 | 72.57 | 0.57% | 9,603 |
| Feb 6, 2026 | 73.19 | 73.19 | 71.50 | 72.16 | 72.16 | -0.25% | 6,382 |
| Feb 5, 2026 | 74.33 | 74.33 | 72.00 | 72.34 | 72.34 | -2.20% | 8,795 |
| Feb 4, 2026 | 71.82 | 74.60 | 71.58 | 73.97 | 73.97 | 2.99% | 25,367 |
| Feb 3, 2026 | 69.60 | 74.00 | 69.60 | 71.82 | 71.82 | 4.31% | 39,775 |
| Feb 2, 2026 | 72.50 | 72.50 | 68.10 | 68.85 | 68.85 | -2.34% | 24,816 |
| Feb 1, 2026 | 72.20 | 72.20 | 68.00 | 70.50 | 70.50 | -0.96% | 25,628 |
| Jan 30, 2026 | 70.30 | 72.00 | 69.95 | 71.18 | 71.18 | 0.15% | 14,245 |
| Jan 29, 2026 | 72.50 | 72.50 | 71.01 | 71.07 | 71.07 | -0.45% | 14,405 |
| Jan 28, 2026 | 72.00 | 72.84 | 70.90 | 71.39 | 71.39 | -0.86% | 10,267 |
| Jan 27, 2026 | 74.00 | 74.50 | 71.71 | 72.01 | 72.01 | -1.92% | 33,379 |
| Jan 23, 2026 | 74.00 | 74.36 | 73.20 | 73.42 | 73.42 | -0.57% | 101,828 |
| Jan 22, 2026 | 71.67 | 74.60 | 71.67 | 73.84 | 73.84 | 2.51% | 124,378 |
| Jan 21, 2026 | 73.00 | 73.00 | 70.71 | 72.03 | 72.03 | 0.07% | 53,201 |
| Jan 20, 2026 | 72.00 | 72.90 | 71.00 | 71.98 | 71.98 | 1.24% | 42,553 |
| Jan 19, 2026 | 72.78 | 72.94 | 70.67 | 71.10 | 71.10 | -2.32% | 35,253 |
| Jan 16, 2026 | 73.00 | 73.25 | 71.11 | 72.79 | 72.79 | 1.24% | 33,652 |
| Jan 14, 2026 | 71.80 | 72.00 | 70.38 | 71.90 | 71.90 | 1.47% | 4,900 |
| Jan 13, 2026 | 70.37 | 71.05 | 69.99 | 70.86 | 70.86 | 1.26% | 13,896 |
| Jan 12, 2026 | 71.41 | 72.01 | 69.52 | 69.98 | 69.98 | -1.52% | 18,283 |
| Jan 9, 2026 | 72.10 | 72.35 | 70.60 | 71.06 | 71.06 | -1.02% | 18,535 |
| Jan 8, 2026 | 73.06 | 73.80 | 71.68 | 71.79 | 71.79 | -1.74% | 38,940 |
| Jan 7, 2026 | 73.16 | 73.49 | 72.91 | 73.06 | 73.06 | 0.08% | 5,888 |
| Jan 6, 2026 | 73.99 | 73.99 | 72.76 | 73.00 | 73.00 | -0.14% | 16,998 |
| Jan 5, 2026 | 73.80 | 74.39 | 73.01 | 73.10 | 73.10 | -0.77% | 13,897 |
| Jan 2, 2026 | 74.21 | 75.88 | 73.30 | 73.67 | 73.67 | -0.73% | 25,502 |
| Jan 1, 2026 | 75.90 | 76.40 | 74.00 | 74.21 | 74.21 | -0.76% | 27,881 |
| Dec 31, 2025 | 74.20 | 77.00 | 73.15 | 74.78 | 74.78 | 2.17% | 46,029 |
| Dec 30, 2025 | 73.00 | 75.50 | 72.62 | 73.19 | 73.19 | -0.89% | 16,791 |
| Dec 29, 2025 | 73.20 | 74.66 | 72.57 | 73.85 | 73.85 | 0.01% | 31,712 |
| Dec 26, 2025 | 74.06 | 74.80 | 73.50 | 73.84 | 73.84 | -0.30% | 13,178 |
| Dec 24, 2025 | 74.50 | 74.75 | 73.20 | 74.06 | 74.06 | -0.26% | 23,154 |
| Dec 23, 2025 | 73.78 | 74.99 | 72.26 | 74.25 | 74.25 | 0.64% | 11,948 |
| Dec 22, 2025 | 73.40 | 74.44 | 73.00 | 73.78 | 73.78 | 1.58% | 11,093 |
| Dec 19, 2025 | 74.53 | 74.78 | 72.26 | 72.63 | 72.63 | -0.15% | 22,073 |
| Dec 18, 2025 | 73.82 | 75.18 | 71.00 | 72.74 | 72.74 | -0.47% | 26,745 |
| Dec 17, 2025 | 73.85 | 73.90 | 73.00 | 73.08 | 73.08 | -0.71% | 10,348 |
| Dec 16, 2025 | 75.10 | 76.33 | 73.06 | 73.60 | 73.60 | -3.35% | 13,640 |
| Dec 15, 2025 | 74.10 | 78.00 | 74.10 | 76.15 | 76.15 | 1.47% | 64,522 |
| Dec 12, 2025 | 75.38 | 76.00 | 74.62 | 75.05 | 75.05 | 0.59% | 15,505 |
| Dec 11, 2025 | 74.62 | 75.75 | 73.95 | 74.61 | 74.61 | 0.96% | 12,253 |
| Dec 10, 2025 | 72.51 | 74.99 | 72.51 | 73.90 | 73.90 | 1.03% | 10,860 |
| Dec 9, 2025 | 70.25 | 73.50 | 70.25 | 73.15 | 73.15 | 1.74% | 25,648 |
| Dec 8, 2025 | 74.10 | 74.10 | 71.00 | 71.90 | 71.90 | -2.93% | 25,789 |
| Dec 5, 2025 | 74.47 | 74.91 | 73.00 | 74.07 | 74.07 | -0.54% | 10,640 |
| Dec 4, 2025 | 75.50 | 75.50 | 74.12 | 74.47 | 74.47 | 0.58% | 8,514 |
| Dec 3, 2025 | 75.30 | 75.30 | 73.51 | 74.04 | 74.04 | -1.02% | 13,251 |
| Dec 2, 2025 | 74.75 | 76.07 | 74.25 | 74.80 | 74.80 | -0.36% | 19,078 |
| Dec 1, 2025 | 74.15 | 77.09 | 74.15 | 75.07 | 75.07 | -0.86% | 11,360 |
| Nov 28, 2025 | 74.65 | 76.35 | 74.65 | 75.72 | 75.72 | -0.26% | 6,144 |
| Nov 27, 2025 | 77.20 | 77.20 | 75.51 | 75.92 | 75.92 | -0.42% | 7,856 |
| Nov 26, 2025 | 75.14 | 78.18 | 75.14 | 76.24 | 76.24 | 1.46% | 26,761 |
| Nov 25, 2025 | 76.97 | 77.00 | 74.30 | 75.14 | 75.14 | -1.87% | 31,575 |
| Nov 24, 2025 | 77.65 | 79.19 | 76.36 | 76.57 | 76.57 | -1.85% | 11,064 |
| Nov 21, 2025 | 80.12 | 81.00 | 77.20 | 78.01 | 78.01 | -1.45% | 24,627 |
| Nov 20, 2025 | 81.02 | 81.45 | 78.25 | 79.16 | 79.16 | -1.55% | 38,567 |
| Nov 19, 2025 | 82.48 | 82.79 | 80.00 | 80.41 | 80.41 | -1.06% | 20,444 |
| Nov 18, 2025 | 83.11 | 86.00 | 80.05 | 81.27 | 81.27 | -2.96% | 105,687 |
| Nov 17, 2025 | 83.50 | 84.50 | 82.70 | 83.75 | 83.75 | 1.50% | 69,511 |
| Nov 14, 2025 | 83.00 | 83.87 | 81.19 | 82.51 | 82.51 | 0.17% | 78,076 |
| Nov 13, 2025 | 80.70 | 84.00 | 79.55 | 82.37 | 82.37 | 3.60% | 142,735 |
| Nov 12, 2025 | 78.78 | 81.01 | 78.16 | 79.51 | 79.51 | 0.19% | 45,361 |
| Nov 11, 2025 | 78.61 | 82.00 | 77.12 | 79.36 | 79.36 | 1.46% | 43,976 |
| Nov 10, 2025 | 78.28 | 79.19 | 78.10 | 78.22 | 78.22 | -0.01% | 8,501 |
| Nov 7, 2025 | 78.31 | 78.78 | 77.53 | 78.23 | 78.23 | 0.44% | 16,133 |
| Nov 6, 2025 | 79.00 | 79.27 | 77.21 | 77.89 | 77.89 | -1.43% | 38,433 |
| Nov 4, 2025 | 81.15 | 81.15 | 78.50 | 79.02 | 79.02 | -2.07% | 27,756 |
| Nov 3, 2025 | 79.35 | 81.89 | 79.35 | 80.69 | 80.69 | 0.57% | 40,811 |
| Oct 31, 2025 | 81.25 | 82.08 | 80.07 | 80.23 | 80.23 | -0.34% | 21,630 |
| Oct 30, 2025 | 81.70 | 81.70 | 80.00 | 80.50 | 80.50 | 0.74% | 14,801 |
| Oct 29, 2025 | 80.59 | 80.79 | 79.51 | 79.91 | 79.91 | 0.55% | 11,061 |
| Oct 28, 2025 | 79.22 | 80.70 | 79.01 | 79.47 | 79.47 | 0.32% | 15,510 |
| Oct 27, 2025 | 78.80 | 80.47 | 78.80 | 79.22 | 79.22 | -0.26% | 13,471 |
| Oct 24, 2025 | 81.45 | 82.00 | 78.81 | 79.43 | 79.43 | -1.59% | 28,743 |
| Oct 23, 2025 | 82.99 | 83.70 | 80.20 | 80.71 | 80.71 | -1.65% | 43,401 |
| Oct 21, 2025 | 79.00 | 82.50 | 79.00 | 82.06 | 82.06 | 2.19% | 24,081 |
| Oct 20, 2025 | 80.13 | 80.79 | 79.01 | 80.30 | 80.30 | 0.70% | 32,483 |
| Oct 17, 2025 | 80.18 | 81.50 | 78.50 | 79.74 | 79.74 | -0.54% | 29,895 |
| Oct 16, 2025 | 81.50 | 81.50 | 79.61 | 80.17 | 80.17 | -0.78% | 19,361 |
| Oct 15, 2025 | 80.13 | 81.23 | 79.31 | 80.80 | 80.80 | 1.70% | 23,398 |
| Oct 14, 2025 | 80.05 | 80.69 | 79.00 | 79.45 | 79.45 | -0.90% | 26,997 |