Rubfila Intl.

Rubfila International Ltd Historical Data

NSEBSE

₹78.04

(4.05%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	82.89	84.1	82.44	82.97	734	23,05,601.29	18,035
31-Jul-2025	81.05	82.68	80.7	81.21	1,378	53,69,163.62	50,085
01-Aug-2025	82.24	82.83	79	79.78	1,222	52,80,699.83	43,519
04-Aug-2025	81	82.01	79	79.58	4,703	1,05,23,625.89	37,737
05-Aug-2025	79.69	82.35	78.7	79.05	3,661	47,01,884.56	22,686
06-Aug-2025	80.5	80.5	76.2	77.4	4,667	51,01,448.34	26,788
07-Aug-2025	77.4	78.94	74.61	76.34	3,517	87,97,297.47	66,464
08-Aug-2025	76.48	77.73	74.25	75.47	3,065	53,26,513.36	38,467
11-Aug-2025	76.9	77.95	75	76.47	1,467	22,54,450.32	14,611
12-Aug-2025	77	78	76.48	77.56	1,036	26,07,178.43	24,589
13-Aug-2025	77.56	79.7	76.1	77.92	1,468	57,97,417.85	55,684
14-Aug-2025	76.6	76.6	71.01	71.75	3,248	1,56,76,085.31	1,58,020
18-Aug-2025	73.49	73.78	70.5	71.13	2,162	68,30,390.4	63,989
19-Aug-2025	71.54	74.24	71.48	72.68	2,645	83,37,235.04	56,126
20-Aug-2025	73.69	73.69	71.95	72.56	1,063	79,46,064.47	88,704
21-Aug-2025	73.55	75.59	72.7	73.24	2,671	84,93,928.76	41,170
22-Aug-2025	74.1	74.1	72.07	72.46	2,003	53,11,305.85	39,981
25-Aug-2025	73.4	78	72.87	76.59	3,675	1,09,13,233.3	76,639
26-Aug-2025	77.4	77.4	74.55	75	2,104	56,02,805.7	46,793
28-Aug-2025	75.75	79.45	75	78.04	2,776	1,22,84,230.21	1,08,258

Rubfila Intl.: Related NEWS

No Record Found

Invest wise with Expert advice