SEBI Registration No.: INA000006688
Preparing link (3 sec)...
RUBICON Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 774.85 | 777.00 | 780.00 | 765.20 | 71487 | -0.93% |
| 01 Apr 2026 | 782.10 | 775.55 | 797.00 | 773.00 | 437816 | 1.20% |
| 30 Mar 2026 | 772.80 | 756.25 | 777.85 | 755.60 | 235675 | 0.64% |
| 27 Mar 2026 | 767.85 | 773.60 | 789.00 | 758.50 | 260648 | -0.74% |
| 25 Mar 2026 | 773.60 | 795.60 | 814.50 | 768.50 | 416242 | -2.15% |
| 24 Mar 2026 | 790.60 | 789.90 | 795.60 | 769.60 | 95323 | 3.02% |
| 23 Mar 2026 | 767.40 | 771.20 | 775.00 | 758.30 | 105568 | -1.99% |
| 20 Mar 2026 | 782.95 | 760.60 | 788.60 | 758.30 | 84344 | 3.37% |
| 19 Mar 2026 | 757.45 | 751.60 | 772.50 | 747.75 | 82510 | -1.36% |
| 18 Mar 2026 | 767.90 | 752.00 | 775.35 | 752.00 | 96064 | 2.09% |
| 17 Mar 2026 | 752.20 | 750.00 | 767.85 | 746.00 | 93639 | 0.62% |
| 16 Mar 2026 | 747.60 | 767.70 | 784.20 | 744.00 | 166039 | -2.76% |
| 13 Mar 2026 | 768.80 | 799.00 | 799.00 | 759.50 | 169219 | -3.80% |
| 12 Mar 2026 | 799.15 | 778.00 | 820.40 | 768.95 | 173593 | 2.25% |
| 11 Mar 2026 | 781.55 | 795.00 | 797.90 | 775.60 | 58499 | -0.93% |
| 10 Mar 2026 | 788.90 | 776.80 | 797.50 | 772.25 | 152776 | 2.39% |
| 09 Mar 2026 | 770.50 | 751.00 | 781.00 | 732.30 | 130125 | 0.61% |
| 06 Mar 2026 | 765.85 | 758.00 | 776.05 | 755.15 | 66949 | 1.90% |
| 05 Mar 2026 | 751.55 | 761.00 | 769.40 | 732.05 | 302368 | -1.55% |
| 04 Mar 2026 | 763.40 | 762.00 | 769.80 | 751.20 | 126682 | -1.29% |
| 02 Mar 2026 | 773.40 | 773.10 | 789.00 | 750.80 | 331860 | -0.89% |
| 27 Feb 2026 | 780.35 | 787.65 | 788.70 | 776.40 | 75701 | -0.93% |
| 26 Feb 2026 | 787.65 | 785.90 | 799.00 | 782.35 | 128214 | -0.12% |
| 25 Feb 2026 | 788.60 | 772.70 | 794.55 | 766.10 | 91319 | 1.89% |
| 24 Feb 2026 | 774.00 | 777.00 | 782.75 | 765.70 | 73141 | -0.65% |
| 23 Feb 2026 | 779.05 | 785.00 | 787.95 | 766.20 | 113852 | -0.13% |
| 20 Feb 2026 | 780.10 | 790.00 | 799.35 | 774.45 | 114497 | -1.55% |
| 19 Feb 2026 | 792.40 | 805.00 | 805.00 | 773.00 | 172613 | -0.26% |
| 18 Feb 2026 | 794.45 | 790.00 | 809.90 | 790.00 | 243481 | 0.75% |
| 17 Feb 2026 | 788.50 | 794.00 | 799.00 | 780.00 | 105260 | -0.67% |
| 16 Feb 2026 | 793.85 | 787.00 | 812.40 | 784.10 | 190406 | 1.19% |
| 13 Feb 2026 | 784.55 | 766.35 | 792.60 | 762.00 | 226247 | 1.59% |
| 12 Feb 2026 | 772.25 | 780.70 | 795.50 | 768.55 | 130371 | -1.08% |
| 11 Feb 2026 | 780.70 | 795.00 | 806.90 | 778.40 | 87017 | -1.24% |
| 10 Feb 2026 | 790.50 | 787.90 | 801.60 | 782.00 | 234483 | 0.43% |
| 09 Feb 2026 | 787.15 | 785.00 | 808.45 | 782.65 | 175408 | 0.32% |
| 06 Feb 2026 | 784.65 | 783.00 | 795.05 | 776.10 | 143053 | -0.70% |
| 05 Feb 2026 | 790.20 | 779.00 | 822.00 | 758.05 | 975676 | 2.10% |
| 04 Feb 2026 | 773.95 | 735.00 | 789.00 | 728.40 | 1398936 | 7.21% |
| 03 Feb 2026 | 721.90 | 709.00 | 735.00 | 698.00 | 357804 | 4.79% |
| 02 Feb 2026 | 688.90 | 675.65 | 694.70 | 665.90 | 105272 | 1.47% |
| 01 Feb 2026 | 678.95 | 676.85 | 681.95 | 661.80 | 50198 | -0.77% |
| 30 Jan 2026 | 684.25 | 672.60 | 688.00 | 671.85 | 150924 | 1.00% |
| 29 Jan 2026 | 677.50 | 674.00 | 681.75 | 669.05 | 97187 | 0.24% |
| 28 Jan 2026 | 675.90 | 652.90 | 677.00 | 649.45 | 58797 | 3.28% |
| 27 Jan 2026 | 654.45 | 653.25 | 658.80 | 636.00 | 79943 | 0.68% |
| 23 Jan 2026 | 650.05 | 664.00 | 664.00 | 644.25 | 62983 | -2.19% |
| 22 Jan 2026 | 664.60 | 667.90 | 668.70 | 657.50 | 160193 | 0.79% |
| 21 Jan 2026 | 659.40 | 663.00 | 668.00 | 641.05 | 150125 | -0.67% |
| 20 Jan 2026 | 663.85 | 660.00 | 670.30 | 650.00 | 92598 | 0.07% |
| 19 Jan 2026 | 663.40 | 675.65 | 679.55 | 652.00 | 168877 | -1.81% |
| 16 Jan 2026 | 675.65 | 672.60 | 684.95 | 666.55 | 185922 | -0.82% |
| 14 Jan 2026 | 681.25 | 675.00 | 685.40 | 659.90 | 143977 | 0.61% |
| 13 Jan 2026 | 677.10 | 682.70 | 684.10 | 661.00 | 146299 | 0.36% |
| 12 Jan 2026 | 674.70 | 647.50 | 682.00 | 625.00 | 257445 | 3.73% |
| 09 Jan 2026 | 650.45 | 667.00 | 671.75 | 636.50 | 306849 | -2.97% |
| 08 Jan 2026 | 670.35 | 694.30 | 696.50 | 655.10 | 340337 | -3.25% |
| 07 Jan 2026 | 692.90 | 677.90 | 697.05 | 660.15 | 260389 | 4.27% |
| 06 Jan 2026 | 664.50 | 664.70 | 668.20 | 639.00 | 256926 | -0.20% |
| 05 Jan 2026 | 665.85 | 661.40 | 668.90 | 654.80 | 136207 | 0.67% |
| 02 Jan 2026 | 661.40 | 671.00 | 677.25 | 649.20 | 177103 | -2.23% |
| 01 Jan 2026 | 676.50 | 672.30 | 686.20 | 669.00 | 66010 | -0.62% |
| 31 Dec 2025 | 680.75 | 666.05 | 684.90 | 660.15 | 71456 | 2.72% |
| 30 Dec 2025 | 662.70 | 665.00 | 675.00 | 645.80 | 74468 | -0.70% |
| 29 Dec 2025 | 667.40 | 682.00 | 687.80 | 652.00 | 146265 | -2.14% |
| 26 Dec 2025 | 682.00 | 684.00 | 704.65 | 678.10 | 268001 | 0.72% |
| 24 Dec 2025 | 677.10 | 690.00 | 697.85 | 673.75 | 65488 | -1.67% |
| 23 Dec 2025 | 688.60 | 690.00 | 698.00 | 676.95 | 193115 | 0.17% |
| 22 Dec 2025 | 687.40 | 655.95 | 692.50 | 655.95 | 521846 | 4.84% |
| 19 Dec 2025 | 655.65 | 648.90 | 664.00 | 635.65 | 155214 | 1.04% |
| 18 Dec 2025 | 648.90 | 630.00 | 650.55 | 626.30 | 233900 | 2.94% |
| 17 Dec 2025 | 630.35 | 641.00 | 643.95 | 630.00 | 58282 | -1.79% |
| 16 Dec 2025 | 641.85 | 635.90 | 644.80 | 630.00 | 111114 | 0.84% |
| 15 Dec 2025 | 636.50 | 635.70 | 639.95 | 631.10 | 74080 | 0.02% |
| 12 Dec 2025 | 636.35 | 640.50 | 644.80 | 630.40 | 102647 | -0.25% |
| 11 Dec 2025 | 637.95 | 633.50 | 643.40 | 628.50 | 81099 | 0.75% |
| 10 Dec 2025 | 633.20 | 637.20 | 648.00 | 629.10 | 138972 | -0.33% |
| 09 Dec 2025 | 635.30 | 613.00 | 640.00 | 609.25 | 230931 | 3.27% |
| 08 Dec 2025 | 615.20 | 638.30 | 654.40 | 612.10 | 286478 | -3.24% |
| 05 Dec 2025 | 635.80 | 623.80 | 656.00 | 616.25 | 578869 | 1.84% |
| 04 Dec 2025 | 624.30 | 630.85 | 633.95 | 620.00 | 144192 | -1.04% |
| 03 Dec 2025 | 630.85 | 637.65 | 644.75 | 628.80 | 146896 | -1.04% |
| 02 Dec 2025 | 637.45 | 640.60 | 650.00 | 630.20 | 123273 | -0.43% |
| 01 Dec 2025 | 640.20 | 658.50 | 663.10 | 636.10 | 203639 | -2.39% |
| 28 Nov 2025 | 655.85 | 648.60 | 664.00 | 648.60 | 195096 | 1.73% |
| 27 Nov 2025 | 644.70 | 665.25 | 665.25 | 638.10 | 252502 | -2.13% |
| 26 Nov 2025 | 658.75 | 662.85 | 685.65 | 656.95 | 265649 | 0.60% |
| 25 Nov 2025 | 654.80 | 656.00 | 667.75 | 652.20 | 183865 | -0.14% |
| 24 Nov 2025 | 655.75 | 679.90 | 679.90 | 650.50 | 226703 | -3.27% |
| 21 Nov 2025 | 677.90 | 692.00 | 694.95 | 666.30 | 391448 | -2.62% |
| 20 Nov 2025 | 696.15 | 700.00 | 712.45 | 690.50 | 305870 | 0.16% |
| 19 Nov 2025 | 695.05 | 722.00 | 729.40 | 683.25 | 564836 | -4.05% |
| 18 Nov 2025 | 724.40 | 744.05 | 752.25 | 717.55 | 677527 | -2.39% |
| 17 Nov 2025 | 742.10 | 712.85 | 754.80 | 677.60 | 1319952 | 3.96% |
| 14 Nov 2025 | 713.80 | 675.95 | 731.90 | 662.20 | 5056058 | 9.09% |
| 13 Nov 2025 | 654.35 | 625.00 | 669.00 | 625.00 | 1072466 | 4.32% |
| 12 Nov 2025 | 627.25 | 618.05 | 632.60 | 617.00 | 356041 | 1.02% |
| 11 Nov 2025 | 620.90 | 622.00 | 629.30 | 617.05 | 175157 | 0.11% |
| 10 Nov 2025 | 620.20 | 630.00 | 634.00 | 616.00 | 419581 | -1.12% |
| 07 Nov 2025 | 627.20 | 634.65 | 641.95 | 624.00 | 359161 | -1.77% |
| 06 Nov 2025 | 638.50 | 652.05 | 654.90 | 621.05 | 560225 | -2.17% |
| 04 Nov 2025 | 652.65 | 662.00 | 671.95 | 635.20 | 791479 | -0.15% |
| 03 Nov 2025 | 653.60 | 620.00 | 663.00 | 607.15 | 1254314 | 5.73% |
| 31 Oct 2025 | 618.15 | 614.25 | 627.15 | 612.30 | 609379 | 1.37% |
| 30 Oct 2025 | 609.80 | 600.90 | 612.90 | 600.90 | 159122 | 1.56% |
| 29 Oct 2025 | 600.45 | 622.00 | 639.70 | 598.00 | 1090113 | -2.87% |
| 28 Oct 2025 | 618.20 | 591.00 | 622.00 | 590.95 | 610072 | 4.81% |
| 27 Oct 2025 | 589.85 | 576.50 | 601.65 | 576.00 | 1020168 | 2.18% |
| 24 Oct 2025 | 577.25 | 598.80 | 599.65 | 570.75 | 788455 | -3.82% |
| 23 Oct 2025 | 600.15 | 612.30 | 614.70 | 594.75 | 494649 | -1.91% |
| 21 Oct 2025 | 611.85 | 609.00 | 618.40 | 609.00 | 126686 | 1.15% |
| 20 Oct 2025 | 604.90 | 618.00 | 618.00 | 601.55 | 845549 | -2.25% |
| 17 Oct 2025 | 618.80 | 628.50 | 637.00 | 615.00 | 2670670 | -1.50% |
