Rubfila International Limited (NSE:RUBFILA)
India
· Delayed Price · Currency is INR 73.41
+0.31 (0.42%)
Apr 29, 2026, 3:28 PM IST
Rubfila International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.50 | 74.90 | 72.21 | 73.41 | 73.41 | 0.42% | 14,811 |
| Apr 28, 2026 | 74.29 | 74.90 | 73.00 | 73.10 | 73.10 | -2.30% | 11,568 |
| Apr 27, 2026 | 75.10 | 75.50 | 73.51 | 74.82 | 74.82 | 1.52% | 16,076 |
| Apr 24, 2026 | 77.77 | 77.77 | 72.31 | 73.70 | 73.70 | -4.82% | 73,300 |
| Apr 23, 2026 | 72.00 | 78.10 | 71.52 | 77.43 | 77.43 | 7.44% | 214,622 |
| Apr 22, 2026 | 72.35 | 74.09 | 71.54 | 72.07 | 72.07 | -0.40% | 41,009 |
| Apr 21, 2026 | 70.46 | 74.00 | 69.91 | 72.36 | 72.36 | 2.70% | 66,439 |
| Apr 20, 2026 | 71.92 | 71.92 | 69.31 | 70.46 | 70.46 | -0.09% | 19,748 |
| Apr 17, 2026 | 70.64 | 71.49 | 69.52 | 70.52 | 70.52 | 1.47% | 25,915 |
| Apr 16, 2026 | 69.01 | 71.50 | 69.01 | 69.50 | 69.50 | -0.44% | 25,614 |
| Apr 15, 2026 | 68.10 | 70.00 | 67.15 | 69.81 | 69.81 | 4.09% | 22,209 |
| Apr 13, 2026 | 69.40 | 69.90 | 66.20 | 67.07 | 67.07 | -1.25% | 21,419 |
| Apr 10, 2026 | 66.90 | 68.10 | 66.85 | 67.92 | 67.92 | 2.63% | 31,688 |
| Apr 9, 2026 | 66.99 | 66.99 | 65.10 | 66.18 | 66.18 | 0.39% | 11,777 |
| Apr 8, 2026 | 64.00 | 66.61 | 64.00 | 65.92 | 65.92 | 2.98% | 21,555 |
| Apr 7, 2026 | 62.61 | 65.55 | 62.61 | 64.01 | 64.01 | 0.96% | 84,016 |
| Apr 6, 2026 | 63.00 | 64.99 | 63.00 | 63.40 | 63.40 | -0.39% | 31,942 |
| Apr 2, 2026 | 61.98 | 64.00 | 61.00 | 63.65 | 63.65 | 2.69% | 22,293 |
| Apr 1, 2026 | 60.00 | 65.55 | 60.00 | 61.98 | 61.98 | 2.97% | 52,960 |
| Mar 30, 2026 | 57.69 | 61.49 | 57.31 | 60.19 | 60.19 | 3.83% | 169,282 |
| Mar 27, 2026 | 62.48 | 63.00 | 57.80 | 57.97 | 57.97 | -4.89% | 159,406 |
| Mar 25, 2026 | 60.40 | 64.00 | 60.22 | 60.95 | 60.95 | 0.41% | 76,056 |
| Mar 24, 2026 | 60.30 | 61.00 | 59.70 | 60.70 | 60.70 | 1.97% | 67,036 |
| Mar 23, 2026 | 60.01 | 61.10 | 59.01 | 59.53 | 59.53 | -2.52% | 29,873 |
| Mar 20, 2026 | 61.01 | 63.00 | 60.80 | 61.07 | 61.07 | 0.68% | 31,413 |
| Mar 19, 2026 | 64.10 | 64.10 | 60.01 | 60.66 | 60.66 | -3.50% | 26,935 |
| Mar 18, 2026 | 61.00 | 63.00 | 61.00 | 62.86 | 62.86 | 4.16% | 36,820 |
| Mar 17, 2026 | 61.86 | 63.63 | 60.00 | 60.35 | 60.35 | -2.44% | 30,882 |
| Mar 16, 2026 | 62.02 | 64.38 | 61.25 | 61.86 | 61.86 | -1.50% | 16,680 |
| Mar 13, 2026 | 63.47 | 63.50 | 61.60 | 62.80 | 62.80 | -0.76% | 19,566 |
| Mar 12, 2026 | 64.90 | 64.90 | 62.62 | 63.28 | 63.28 | -0.74% | 14,965 |
| Mar 11, 2026 | 65.00 | 65.00 | 63.26 | 63.75 | 63.75 | 0.66% | 5,254 |
| Mar 10, 2026 | 62.87 | 63.87 | 62.72 | 63.33 | 63.33 | 0.73% | 6,835 |
| 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 |