Rubicon Research Limited (NSE:RUBICON)
India
· Delayed Price · Currency is INR 770.50
+4.65 (0.61%)
At close: Mar 9, 2026
Rubicon Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 758.00 | 776.05 | 755.15 | 765.85 | 765.85 | 1.90% | 66,949 |
| Mar 5, 2026 | 761.00 | 769.40 | 732.05 | 751.55 | 751.55 | -1.55% | 302,368 |
| Mar 4, 2026 | 762.00 | 769.80 | 751.20 | 763.40 | 763.40 | -1.29% | 126,682 |
| Mar 2, 2026 | 773.10 | 789.00 | 750.80 | 773.40 | 773.40 | -0.89% | 331,860 |
| Feb 27, 2026 | 787.65 | 788.70 | 776.40 | 780.35 | 780.35 | -0.93% | 75,701 |
| Feb 26, 2026 | 785.90 | 799.00 | 782.35 | 787.65 | 787.65 | -0.12% | 128,214 |
| Feb 25, 2026 | 772.70 | 794.55 | 766.10 | 788.60 | 788.60 | 1.89% | 91,319 |
| Feb 24, 2026 | 777.00 | 782.75 | 765.70 | 774.00 | 774.00 | -0.65% | 73,141 |
| Feb 23, 2026 | 785.00 | 787.95 | 766.20 | 779.05 | 779.05 | -0.13% | 113,852 |
| Feb 20, 2026 | 790.00 | 799.35 | 774.45 | 780.10 | 780.10 | -1.55% | 114,497 |
| Feb 19, 2026 | 805.00 | 805.00 | 773.00 | 792.40 | 792.40 | -0.26% | 172,613 |
| Feb 18, 2026 | 790.00 | 809.90 | 790.00 | 794.45 | 794.45 | 0.75% | 243,481 |
| Feb 17, 2026 | 794.00 | 799.00 | 780.00 | 788.50 | 788.50 | -0.67% | 105,260 |
| Feb 16, 2026 | 787.00 | 812.40 | 784.10 | 793.85 | 793.85 | 1.19% | 190,406 |
| Feb 13, 2026 | 766.35 | 792.60 | 762.00 | 784.55 | 784.55 | 1.59% | 226,247 |
| Feb 12, 2026 | 780.70 | 795.50 | 768.55 | 772.25 | 772.25 | -1.08% | 130,371 |
| Feb 11, 2026 | 795.00 | 806.90 | 778.40 | 780.70 | 780.70 | -1.24% | 87,017 |
| Feb 10, 2026 | 787.90 | 801.60 | 782.00 | 790.50 | 790.50 | 0.43% | 234,483 |
| Feb 9, 2026 | 785.00 | 808.45 | 782.65 | 787.15 | 787.15 | 0.32% | 175,408 |
| Feb 6, 2026 | 783.00 | 795.05 | 776.10 | 784.65 | 784.65 | -0.70% | 143,053 |
| Feb 5, 2026 | 779.00 | 822.00 | 758.05 | 790.20 | 790.20 | 2.10% | 975,676 |
| Feb 4, 2026 | 735.00 | 789.00 | 728.40 | 773.95 | 773.95 | 7.21% | 1,398,936 |
| Feb 3, 2026 | 709.00 | 735.00 | 698.00 | 721.90 | 721.90 | 4.79% | 357,804 |
| Feb 2, 2026 | 675.65 | 694.70 | 665.90 | 688.90 | 688.90 | 1.47% | 105,272 |
| Feb 1, 2026 | 676.85 | 681.95 | 661.80 | 678.95 | 678.95 | -0.77% | 50,198 |
| Jan 30, 2026 | 672.60 | 688.00 | 671.85 | 684.25 | 684.25 | 1.00% | 150,924 |
| Jan 29, 2026 | 674.00 | 681.75 | 669.05 | 677.50 | 677.50 | 0.24% | 97,187 |
| Jan 28, 2026 | 652.90 | 677.00 | 649.45 | 675.90 | 675.90 | 3.28% | 58,797 |
| Jan 27, 2026 | 653.25 | 658.80 | 636.00 | 654.45 | 654.45 | 0.68% | 79,943 |
| Jan 23, 2026 | 664.00 | 664.00 | 644.25 | 650.05 | 650.05 | -2.19% | 62,983 |
| Jan 22, 2026 | 667.90 | 668.70 | 657.50 | 664.60 | 664.60 | 0.79% | 160,193 |
| Jan 21, 2026 | 663.00 | 668.00 | 641.05 | 659.40 | 659.40 | -0.67% | 150,125 |
| Jan 20, 2026 | 660.00 | 670.30 | 650.00 | 663.85 | 663.85 | 0.07% | 92,598 |
| Jan 19, 2026 | 675.65 | 679.55 | 652.00 | 663.40 | 663.40 | -1.81% | 168,877 |
| Jan 16, 2026 | 672.60 | 684.95 | 666.55 | 675.65 | 675.65 | -0.82% | 185,922 |
| Jan 14, 2026 | 675.00 | 685.40 | 659.90 | 681.25 | 681.25 | 0.61% | 143,977 |
| Jan 13, 2026 | 682.70 | 684.10 | 661.00 | 677.10 | 677.10 | 0.36% | 146,299 |
| Jan 12, 2026 | 647.50 | 682.00 | 625.00 | 674.70 | 674.70 | 3.73% | 257,445 |
| Jan 9, 2026 | 667.00 | 671.75 | 636.50 | 650.45 | 650.45 | -2.97% | 306,849 |
| Jan 8, 2026 | 694.30 | 696.50 | 655.10 | 670.35 | 670.35 | -3.25% | 340,337 |
| Jan 7, 2026 | 677.90 | 697.05 | 660.15 | 692.90 | 692.90 | 4.27% | 260,389 |
| Jan 6, 2026 | 664.70 | 668.20 | 639.00 | 664.50 | 664.50 | -0.20% | 256,926 |
| Jan 5, 2026 | 661.40 | 668.90 | 654.80 | 665.85 | 665.85 | 0.67% | 136,207 |
| Jan 2, 2026 | 671.00 | 677.25 | 649.20 | 661.40 | 661.40 | -2.23% | 177,103 |
| Jan 1, 2026 | 672.30 | 686.20 | 669.00 | 676.50 | 676.50 | -0.62% | 66,010 |
| Dec 31, 2025 | 666.05 | 684.90 | 660.15 | 680.75 | 680.75 | 2.72% | 71,456 |
| Dec 30, 2025 | 665.00 | 675.00 | 645.80 | 662.70 | 662.70 | -0.70% | 74,468 |
| Dec 29, 2025 | 682.00 | 687.80 | 652.00 | 667.40 | 667.40 | -2.14% | 146,265 |
| Dec 26, 2025 | 684.00 | 704.65 | 678.10 | 682.00 | 682.00 | 0.72% | 268,001 |
| Dec 24, 2025 | 690.00 | 697.85 | 673.75 | 677.10 | 677.10 | -1.67% | 65,488 |
| Dec 23, 2025 | 690.00 | 698.00 | 676.95 | 688.60 | 688.60 | 0.17% | 193,115 |
| Dec 22, 2025 | 655.95 | 692.50 | 655.95 | 687.40 | 687.40 | 4.84% | 521,846 |
| Dec 19, 2025 | 648.90 | 664.00 | 635.65 | 655.65 | 655.65 | 1.04% | 155,214 |
| Dec 18, 2025 | 630.00 | 650.55 | 626.30 | 648.90 | 648.90 | 2.94% | 233,900 |
| Dec 17, 2025 | 641.00 | 643.95 | 630.00 | 630.35 | 630.35 | -1.79% | 58,282 |
| Dec 16, 2025 | 635.90 | 644.80 | 630.00 | 641.85 | 641.85 | 0.84% | 111,114 |
| Dec 15, 2025 | 635.70 | 639.95 | 631.10 | 636.50 | 636.50 | 0.02% | 74,080 |
| Dec 12, 2025 | 640.50 | 644.80 | 630.40 | 636.35 | 636.35 | -0.25% | 102,647 |
| Dec 11, 2025 | 633.50 | 643.40 | 628.50 | 637.95 | 637.95 | 0.75% | 81,099 |
| Dec 10, 2025 | 637.20 | 648.00 | 629.10 | 633.20 | 633.20 | -0.33% | 138,972 |
| Dec 9, 2025 | 613.00 | 640.00 | 609.25 | 635.30 | 635.30 | 3.27% | 230,931 |
| Dec 8, 2025 | 638.30 | 654.40 | 612.10 | 615.20 | 615.20 | -3.24% | 286,478 |
| Dec 5, 2025 | 623.80 | 656.00 | 616.25 | 635.80 | 635.80 | 1.84% | 578,869 |
| Dec 4, 2025 | 630.85 | 633.95 | 620.00 | 624.30 | 624.30 | -1.04% | 144,192 |
| Dec 3, 2025 | 637.65 | 644.75 | 628.80 | 630.85 | 630.85 | -1.04% | 146,896 |
| Dec 2, 2025 | 640.60 | 650.00 | 630.20 | 637.45 | 637.45 | -0.43% | 123,273 |
| Dec 1, 2025 | 658.50 | 663.10 | 636.10 | 640.20 | 640.20 | -2.39% | 203,639 |
| Nov 28, 2025 | 648.60 | 664.00 | 648.60 | 655.85 | 655.85 | 1.73% | 195,096 |
| Nov 27, 2025 | 665.25 | 665.25 | 638.10 | 644.70 | 644.70 | -2.13% | 252,502 |
| Nov 26, 2025 | 662.85 | 685.65 | 656.95 | 658.75 | 658.75 | 0.60% | 265,649 |
| Nov 25, 2025 | 656.00 | 667.75 | 652.20 | 654.80 | 654.80 | -0.14% | 183,865 |
| Nov 24, 2025 | 679.90 | 679.90 | 650.50 | 655.75 | 655.75 | -3.27% | 226,703 |
| Nov 21, 2025 | 692.00 | 694.95 | 666.30 | 677.90 | 677.90 | -2.62% | 391,448 |
| Nov 20, 2025 | 700.00 | 712.45 | 690.50 | 696.15 | 696.15 | 0.16% | 305,870 |
| Nov 19, 2025 | 722.00 | 729.40 | 683.25 | 695.05 | 695.05 | -4.05% | 564,836 |
| Nov 18, 2025 | 744.05 | 752.25 | 717.55 | 724.40 | 724.40 | -2.39% | 677,527 |
| Nov 17, 2025 | 712.85 | 754.80 | 677.60 | 742.10 | 742.10 | 3.96% | 1,319,952 |
| Nov 14, 2025 | 675.95 | 731.90 | 662.20 | 713.80 | 713.80 | 9.09% | 5,056,058 |
| Nov 13, 2025 | 625.00 | 669.00 | 625.00 | 654.35 | 654.35 | 4.32% | 1,072,466 |
| Nov 12, 2025 | 618.05 | 632.60 | 617.00 | 627.25 | 627.25 | 1.02% | 356,041 |
| Nov 11, 2025 | 622.00 | 629.30 | 617.05 | 620.90 | 620.90 | 0.11% | 175,157 |
| Nov 10, 2025 | 630.00 | 634.00 | 616.00 | 620.20 | 620.20 | -1.12% | 419,581 |
| Nov 7, 2025 | 634.65 | 641.95 | 624.00 | 627.20 | 627.20 | -1.77% | 359,161 |
| Nov 6, 2025 | 652.05 | 654.90 | 621.05 | 638.50 | 638.50 | -2.17% | 560,225 |
| Nov 4, 2025 | 662.00 | 671.95 | 635.20 | 652.65 | 652.65 | -0.15% | 791,479 |
| Nov 3, 2025 | 620.00 | 663.00 | 607.15 | 653.60 | 653.60 | 5.73% | 1,254,314 |
| Oct 31, 2025 | 614.25 | 627.15 | 612.30 | 618.15 | 618.15 | 1.37% | 609,379 |
| Oct 30, 2025 | 600.90 | 612.90 | 600.90 | 609.80 | 609.80 | 1.56% | 159,122 |
| Oct 29, 2025 | 622.00 | 639.70 | 598.00 | 600.45 | 600.45 | -2.87% | 1,090,113 |
| Oct 28, 2025 | 591.00 | 622.00 | 590.95 | 618.20 | 618.20 | 4.81% | 610,072 |
| Oct 27, 2025 | 576.50 | 601.65 | 576.00 | 589.85 | 589.85 | 2.18% | 1,020,168 |
| Oct 24, 2025 | 598.80 | 599.65 | 570.75 | 577.25 | 577.25 | -3.82% | 788,455 |
| Oct 23, 2025 | 612.30 | 614.70 | 594.75 | 600.15 | 600.15 | -1.91% | 494,649 |
| Oct 21, 2025 | 609.00 | 618.40 | 609.00 | 611.85 | 611.85 | 1.15% | 126,686 |
| Oct 20, 2025 | 618.00 | 618.00 | 601.55 | 604.90 | 604.90 | -2.25% | 845,549 |
| Oct 17, 2025 | 628.50 | 637.00 | 615.00 | 618.80 | 618.80 | -1.50% | 2,670,670 |