The Ruby Mills Limited - RUBYMILLS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	243	232.36	232.36	243	230.6	24,809
November 18, 2025	236.5	237.58	237.58	256.4	236.26	147,942
November 17, 2025	227.6	234.97	234.97	238.8	222.62	37,519
November 14, 2025	227	226.02	226.02	231.19	225	15,430
November 13, 2025	225	221.48	221.48	225	221	3,808
November 12, 2025	221.39	224.12	224.12	224.7	219	5,315
November 11, 2025	222.6	220.11	220.11	222.6	217	7,216
November 10, 2025	222.26	220.97	220.97	224.8	218.3	3,238
November 07, 2025	225	220.61	220.61	225	218.41	7,980
November 06, 2025	227.17	225.64	225.64	227.17	221	8,578
November 04, 2025	232.38	228.11	228.11	232.38	228.05	4,738
November 03, 2025	230	231.83	231.83	233.4	227.99	12,219
November 02, 2025	230	231.83	231.83	233.4	227.99	11,938
October 31, 2025	228	228.58	228.58	229.8	227.07	13,210
October 30, 2025	225.88	227.16	227.16	228	223.22	10,879
October 29, 2025	218.78	224.25	224.25	227.9	216.75	16,812
October 28, 2025	221.97	217.67	217.67	223	214.19	15,602
October 27, 2025	220.6	221.04	221.04	222.5	220	5,737
October 24, 2025	221.13	221.84	221.84	223.9	219.33	4,108
October 23, 2025	221	223.08	223.08	224.75	221	10,671
October 21, 2025	220.01	220.24	220.24	223.8	219	10,062
October 20, 2025	222.4	218.19	218.19	222.4	217	6,488
October 17, 2025	222.41	220.22	220.22	224.5	219	4,303
October 16, 2025	222.98	223.28	223.28	226.58	220	5,451
October 15, 2025	223.39	222.02	222.02	223.49	220.1	2,606
October 14, 2025	219.72	223.39	223.39	224.95	217	11,200
October 13, 2025	222	219.72	219.72	223.4	218.01	6,325
October 10, 2025	221.79	222.48	222.48	225.89	221.79	10,404
October 09, 2025	221.1	219.49	219.49	223.89	215.5	9,615
October 08, 2025	222.8	222.14	222.14	224.17	222	4,845
October 07, 2025	226.8	221.03	221.03	226.92	220	14,829
October 06, 2025	226.77	225.29	225.29	230.46	224	7,954
October 03, 2025	229.8	225.74	225.74	229.8	224.71	7,461
October 01, 2025	220.69	228.01	228.01	229	220.61	8,226
September 30, 2025	221.91	220.04	220.04	223.98	218.5	8,086
September 29, 2025	223.61	221.83	221.83	229	221	5,723
September 26, 2025	227.9	221.37	221.37	227.9	219.5	15,263
September 25, 2025	230.7	226.62	226.62	231.58	226	11,272
September 24, 2025	232.89	229.8	229.8	235.9	228.3	17,482
September 23, 2025	235.9	232.37	232.37	235.9	231.8	10,346
September 22, 2025	236.39	233.88	233.88	236.5	231.25	15,928
September 19, 2025	237.4	235.44	235.44	238.6	234	10,603
September 18, 2025	239.45	235.21	235.21	240.9	232.66	23,166
September 17, 2025	248.92	238.35	238.35	248.92	237	66,609
September 16, 2025	225.36	248.92	248.92	263.98	225.18	307,736
September 15, 2025	225.09	225.36	225.36	228.58	224.3	4,315
September 12, 2025	226.84	227.71	227.71	230	225.07	5,352
September 11, 2025	228.05	226.52	226.52	231.89	223.6	14,690
September 10, 2025	225.51	227.37	227.37	232	222.5	25,267
September 09, 2025	225.09	224.61	224.61	228	224	9,411
September 08, 2025	224.7	226.71	226.71	230	222.5	3,306
September 05, 2025	224.46	223.75	223.75	227	223.1	4,701
September 04, 2025	225.8	222.65	222.65	229	222	10,242
September 03, 2025	225	223.9	222.15	230	222.99	14,739
September 02, 2025	224.4	225.97	224.2	229.15	224.31	5,048
September 01, 2025	222.99	223.49	223.49	224.95	221.5	7,437
August 29, 2025	224.35	220.25	220.25	229	219	15,442
August 28, 2025	225.25	224.15	224.15	228.4	222.55	7,674
August 26, 2025	230.7	226	226	231.2	225	9,617
August 25, 2025	234.15	230.8	230.8	234.15	229	9,197

The Ruby Mills Limited (RUBYMILLS.NS) NSE