Skip to main content
The Ruby Mills Limited (NSE:RUBYMILLS)
India flag India · Delayed Price · Currency is INR
205.29
-9.29 (-4.33%)
At close: Mar 9, 2026

The Ruby Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026206.01212.01197.63205.29205.29-4.33%62,049
Mar 6, 2026221.00226.89211.60214.58214.58-6.68%242,101
Mar 5, 2026230.02244.65217.04229.93229.9312.78%2,709,136
Mar 4, 2026169.90203.88169.90203.88203.8820.00%535,875
Mar 2, 2026170.01177.45169.02169.90169.90-5.47%68,668
Feb 27, 2026188.58191.70178.21179.73179.73-4.93%36,342
Feb 26, 2026191.20192.00188.00189.05189.05-0.41%5,809
Feb 25, 2026192.40193.00188.25189.83189.83-0.58%7,443
Feb 24, 2026192.05193.90190.13190.93190.93-0.31%4,121
Feb 23, 2026195.25201.00191.00191.52191.52-2.02%11,902
Feb 20, 2026200.00201.70195.00195.47195.47-2.27%15,591
Feb 19, 2026204.25205.95197.51200.00200.00-1.60%15,699
Feb 18, 2026203.90214.98202.00203.26203.260.61%57,688
Feb 17, 2026207.10210.00200.50202.03202.03-1.72%8,991
Feb 16, 2026204.00208.50203.50205.57205.57-0.04%3,412
Feb 13, 2026212.64214.96201.65205.66205.66-3.28%15,418
Feb 12, 2026215.00215.30210.15212.64212.64-0.47%4,389
Feb 11, 2026214.49215.00209.00213.64213.640.41%5,910
Feb 10, 2026207.69220.00207.43212.77212.772.57%39,213
Feb 9, 2026206.00209.76206.00207.43207.43-0.41%5,290
Feb 6, 2026208.98209.00206.00208.28208.280.31%734
Feb 5, 2026208.70211.00206.08207.64207.640.23%3,792
Feb 4, 2026209.20209.20205.96207.16207.160.02%5,345
Feb 3, 2026199.90210.00199.90207.12207.127.28%14,208
Feb 2, 2026194.00197.70188.20193.07193.07-0.46%4,354
Feb 1, 2026192.15197.90192.15193.97193.97-0.46%4,868
Jan 30, 2026193.50197.70193.32194.87194.87-0.77%3,401
Jan 29, 2026194.50201.54194.50196.38196.380.87%6,569
Jan 28, 2026190.00197.60190.00194.69194.692.24%4,713
Jan 27, 2026191.23196.80187.53190.42190.42-0.42%2,570
Jan 23, 2026195.69197.99190.40191.23191.23-2.28%3,469
Jan 22, 2026194.00198.54194.00195.69195.690.45%2,316
Jan 21, 2026190.10198.80190.10194.82194.820.41%4,140
Jan 20, 2026200.42204.89191.85194.03194.03-3.19%7,725
Jan 19, 2026203.00203.22199.00200.42200.42-1.38%5,960
Jan 16, 2026202.00205.77202.00203.22203.22-0.81%5,754
Jan 14, 2026206.00209.80204.50204.87204.87-1.99%6,492
Jan 13, 2026205.00216.90205.00209.04209.040.79%1,449
Jan 12, 2026212.00216.82206.01207.41207.41-3.38%9,705
Jan 9, 2026215.60219.17212.37214.66214.66-1.50%8,480
Jan 8, 2026220.11223.29217.00217.92217.92-1.92%2,503
Jan 7, 2026220.00223.97220.00222.18222.180.06%6,922
Jan 6, 2026219.00222.90219.00222.04222.040.90%8,931
Jan 5, 2026221.25223.99219.25220.06220.06-1.34%10,090
Jan 2, 2026222.60229.96222.00223.04223.040.02%14,778
Jan 1, 2026221.62225.99220.00223.00223.001.27%3,982
Dec 31, 2025223.59224.40219.00220.20220.20-0.44%5,342
Dec 30, 2025221.96226.00217.55221.18221.18-0.35%5,926
Dec 29, 2025227.93228.20220.00221.96221.96-2.09%5,686
Dec 26, 2025226.40229.00223.61226.70226.700.66%6,072
Dec 24, 2025225.89228.99225.11225.21225.210.54%3,213
Dec 23, 2025222.04229.99222.04223.99223.990.46%6,728
Dec 22, 2025222.31225.00221.02222.97222.970.85%8,131
Dec 19, 2025223.21225.01220.00221.09221.09-0.37%5,137
Dec 18, 2025223.00224.00219.01221.90221.900.06%3,817
Dec 17, 2025223.91225.00220.01221.76221.76-0.61%3,798
Dec 16, 2025226.00226.31222.00223.11223.11-0.60%6,558
Dec 15, 2025216.90227.00216.24224.45224.453.16%17,770
Dec 12, 2025212.75223.73210.11217.57217.573.20%25,090
Dec 11, 2025208.99211.70207.01210.82210.822.04%4,197
Dec 10, 2025210.72213.89205.60206.61206.61-1.14%7,373
Dec 9, 2025205.00209.99203.00208.99208.990.91%7,440
Dec 8, 2025214.57215.32205.00207.10207.10-3.40%12,691
Dec 5, 2025220.00220.00213.00214.39214.39-1.83%2,072
Dec 4, 2025215.01219.86213.00218.38218.381.06%11,608
Dec 3, 2025216.70218.00215.01216.08216.080.34%5,112
Dec 2, 2025219.70219.70214.00215.34215.34-0.35%4,819
Dec 1, 2025225.00225.00213.21216.10216.10-3.13%31,964
Nov 28, 2025226.00229.90222.00223.09223.09-1.97%8,619
Nov 27, 2025230.70231.50225.52227.57227.57-1.27%5,690
Nov 26, 2025230.30234.00229.10230.49230.490.18%7,778
Nov 25, 2025233.55233.55229.00230.08230.08-1.57%6,835
Nov 24, 2025228.00237.85228.00233.76233.761.41%11,801
Nov 21, 2025230.00236.89230.00230.50230.50-0.41%4,932
Nov 20, 2025234.00235.42230.49231.44231.44-0.40%9,655
Nov 19, 2025243.00243.00230.60232.36232.36-2.20%24,809
Nov 18, 2025236.50256.40236.26237.58237.581.11%147,942
Nov 17, 2025227.60238.80222.62234.97234.973.96%37,519
Nov 14, 2025227.00231.19225.00226.02226.022.05%15,422
Nov 13, 2025225.00225.00221.00221.48221.48-1.18%3,808
Nov 12, 2025221.39224.70219.00224.12224.121.82%5,315
Nov 11, 2025222.60222.60217.00220.11220.11-0.39%7,195
Nov 10, 2025222.26224.80218.30220.97220.970.16%3,238
Nov 7, 2025225.00225.00218.41220.61220.61-2.23%7,980
Nov 6, 2025227.17227.17221.00225.64225.64-1.08%8,578
Nov 4, 2025232.38232.38228.05228.11228.11-1.60%4,738
Nov 3, 2025230.00233.40227.99231.83231.831.42%11,938
Oct 31, 2025228.00229.80227.07228.58228.580.63%13,167
Oct 30, 2025225.88228.00223.22227.16227.161.30%10,893
Oct 29, 2025218.78227.90216.75224.25224.253.02%16,803
Oct 28, 2025221.97223.00214.19217.67217.67-1.52%15,503
Oct 27, 2025220.60222.50220.00221.04221.04-0.36%5,695
Oct 24, 2025221.13223.90219.33221.84221.84-0.56%4,108
Oct 23, 2025221.00224.75221.00223.08223.081.29%10,144
Oct 21, 2025220.01223.80219.00220.24220.240.94%10,062
Oct 20, 2025222.40222.40217.00218.19218.19-0.92%6,447
Oct 17, 2025222.41224.50219.00220.22220.22-1.37%4,303
Oct 16, 2025222.98226.58220.00223.28223.280.57%5,455
Oct 15, 2025223.39223.49220.10222.02222.02-0.61%2,588
Oct 14, 2025219.72224.95217.00223.39223.391.67%10,959