Rubfila Intl.

Rubfila International Ltd Historical Data

NSEBSE

₹86.07

(-0.75%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	77.68	77.75	75.55	75.83	1,465	26,50,932.01	25,441
20-Jun-2025	75.1	77.35	74.31	75.05	1,959	29,04,518.85	21,613
23-Jun-2025	76.2	77.49	74.61	76.41	3,555	41,33,685.89	21,787
24-Jun-2025	77.59	77.59	75.21	75.89	2,459	45,82,161.96	36,355
25-Jun-2025	75.88	78.26	75.88	77.12	2,400	36,22,389.11	23,376
26-Jun-2025	78	84.98	76.25	84.12	8,484	5,14,57,406.1	4,22,491
27-Jun-2025	84.14	89.9	81.53	86.75	7,672	3,41,98,559.24	2,37,167
30-Jun-2025	87.6	88	84	86.39	3,648	1,12,65,855.27	74,791
01-Jul-2025	86.86	86.98	84.1	84.75	1,577	44,24,488.04	36,220
02-Jul-2025	85.39	90.07	85.17	88.24	9,414	5,34,91,306.83	2,88,853
03-Jul-2025	88.8	89.5	86.32	87.11	2,530	1,39,06,556.17	78,903
04-Jul-2025	87.6	88.01	84.65	87.08	2,734	81,99,938.17	54,061
07-Jul-2025	87.01	87.01	84.1	84.55	2,167	54,50,513.61	42,814
08-Jul-2025	84.4	89.95	84.14	88.15	5,321	2,66,42,150.1	1,80,301
09-Jul-2025	88.82	88.82	86	86.95	2,585	66,64,491.15	39,971
10-Jul-2025	86.2	87.85	86.01	86.31	1,028	40,08,135.93	31,245
11-Jul-2025	84.65	86.99	84.31	84.92	1,670	43,36,096.3	32,119
14-Jul-2025	84.05	84.92	83.6	83.64	1,499	43,53,961.02	34,644
15-Jul-2025	84.05	85.38	83.55	84.43	1,242	46,32,036.28	38,864
16-Jul-2025	84	92.2	84	90.68	5,926	4,52,80,262.34	2,68,763
17-Jul-2025	89.75	90.9	85.5	86.72	5,500	1,39,91,703.32	66,528
18-Jul-2025	86.72	87.7	85.38	86.07	2,411	74,69,501.42	48,501

Rubfila Intl.: Related NEWS

No Record Found

Invest wise with Expert advice