Rubicon Research Limited (NSE:RUBICON)
India
· Delayed Price · Currency is INR 954.70
-4.05 (-0.42%)
At close: Apr 28, 2026
Rubicon Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 966.15 | 980.00 | 950.00 | 954.70 | 954.70 | -0.42% | 138,656 |
| Apr 27, 2026 | 951.30 | 970.00 | 940.00 | 958.75 | 958.75 | 2.14% | 217,126 |
| Apr 24, 2026 | 929.95 | 944.95 | 919.25 | 938.70 | 938.70 | 1.21% | 213,015 |
| Apr 23, 2026 | 939.35 | 948.00 | 916.90 | 927.50 | 927.50 | -0.69% | 252,697 |
| Apr 22, 2026 | 927.80 | 944.30 | 922.15 | 933.95 | 933.95 | 1.37% | 174,790 |
| Apr 21, 2026 | 940.00 | 952.70 | 915.95 | 921.35 | 921.35 | -0.67% | 449,234 |
| Apr 20, 2026 | 907.15 | 938.70 | 891.05 | 927.55 | 927.55 | 3.19% | 367,003 |
| Apr 17, 2026 | 888.00 | 913.10 | 873.00 | 898.90 | 898.90 | 3.25% | 449,497 |
| Apr 16, 2026 | 861.00 | 904.20 | 828.15 | 870.60 | 870.60 | 6.00% | 1,289,764 |
| Apr 15, 2026 | 830.10 | 839.35 | 815.85 | 821.30 | 821.30 | 0.19% | 193,400 |
| Apr 13, 2026 | 830.00 | 830.70 | 815.00 | 819.75 | 819.75 | -1.96% | 204,737 |
| Apr 10, 2026 | 868.30 | 885.80 | 830.25 | 836.10 | 836.10 | -2.35% | 576,551 |
| Apr 9, 2026 | 798.00 | 864.00 | 795.70 | 856.20 | 856.20 | 7.23% | 697,724 |
| Apr 8, 2026 | 812.55 | 816.00 | 787.05 | 798.50 | 798.50 | 2.54% | 179,816 |
| Apr 7, 2026 | 774.00 | 789.45 | 769.45 | 778.70 | 778.70 | 0.39% | 190,060 |
| Apr 6, 2026 | 770.00 | 783.95 | 762.45 | 775.65 | 775.65 | 0.10% | 48,559 |
| Apr 2, 2026 | 777.00 | 780.00 | 765.20 | 774.85 | 774.85 | -0.93% | 71,487 |
| Apr 1, 2026 | 775.55 | 797.00 | 773.00 | 782.10 | 782.10 | 1.20% | 437,816 |
| Mar 30, 2026 | 756.25 | 777.85 | 755.60 | 772.80 | 772.80 | 0.64% | 235,675 |
| Mar 27, 2026 | 773.60 | 789.00 | 758.50 | 767.85 | 767.85 | -0.74% | 260,648 |
| Mar 25, 2026 | 795.60 | 814.50 | 768.50 | 773.60 | 773.60 | -2.15% | 416,242 |
| Mar 24, 2026 | 789.90 | 795.60 | 769.60 | 790.60 | 790.60 | 3.02% | 95,323 |
| Mar 23, 2026 | 771.20 | 775.00 | 758.30 | 767.40 | 767.40 | -1.99% | 105,568 |
| Mar 20, 2026 | 760.60 | 788.60 | 758.30 | 782.95 | 782.95 | 3.37% | 84,344 |
| Mar 19, 2026 | 751.60 | 772.50 | 747.75 | 757.45 | 757.45 | -1.36% | 82,510 |
| Mar 18, 2026 | 752.00 | 775.35 | 752.00 | 767.90 | 767.90 | 2.09% | 96,064 |
| Mar 17, 2026 | 750.00 | 767.85 | 746.00 | 752.20 | 752.20 | 0.62% | 93,639 |
| Mar 16, 2026 | 767.70 | 784.20 | 744.00 | 747.60 | 747.60 | -2.76% | 166,039 |
| Mar 13, 2026 | 799.00 | 799.00 | 759.50 | 768.80 | 768.80 | -3.80% | 169,219 |
| Mar 12, 2026 | 778.00 | 820.40 | 768.95 | 799.15 | 799.15 | 2.25% | 173,593 |
| Mar 11, 2026 | 795.00 | 797.90 | 775.60 | 781.55 | 781.55 | -0.93% | 58,499 |
| Mar 10, 2026 | 776.80 | 797.50 | 772.25 | 788.90 | 788.90 | 2.39% | 152,776 |
| Mar 9, 2026 | 751.00 | 781.00 | 732.30 | 770.50 | 770.50 | 0.61% | 130,125 |
| 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 |