Rubfila Intl.

Rubfila International Ltd Historical Data

NSEBSE

₹79.74

(-0.54%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	85.5	86.45	84.41	84.86	991	47,47,083.77	33,561
19-Sep-2025	85	85.97	83.35	83.93	700	32,92,343.84	22,635
22-Sep-2025	86.9	86.9	83.11	83.65	804	37,79,186.44	25,761
23-Sep-2025	83.01	84.29	82.2	83.53	1,013	30,23,190.33	19,825
24-Sep-2025	83	84.11	82	82.1	546	38,45,040.54	34,011
25-Sep-2025	82.1	83.19	81.5	81.81	679	32,39,611.82	26,380
26-Sep-2025	83	83	80.3	81.31	1,070	55,51,936.39	48,872
29-Sep-2025	82	83.24	81.05	81.89	1,214	57,71,251.57	35,975
30-Sep-2025	82.48	85.7	81.91	83.63	2,244	1,34,29,542.32	1,02,499
01-Oct-2025	83.95	86.48	81.25	82.12	2,385	1,00,15,109.64	69,700
03-Oct-2025	82.12	84.89	82.12	84.15	1,027	40,79,335.43	34,750
06-Oct-2025	84.73	84.73	82.01	82.7	1,447	39,04,594.61	27,632
07-Oct-2025	81	83.22	81	82.33	536	13,28,834.13	9,269
08-Oct-2025	81.06	83	81	81.11	460	13,99,670.27	9,854
09-Oct-2025	81.11	82.39	81	81.61	539	17,00,517.61	14,006
10-Oct-2025	81.62	82.89	80.5	81.08	553	22,07,380.28	21,156
13-Oct-2025	80.22	81.95	79.59	80.17	372	15,58,234.17	11,369
14-Oct-2025	80.05	80.69	79	79.45	375	21,49,245.51	21,288
15-Oct-2025	80.13	81.23	79.31	80.8	618	18,79,720.81	10,809
16-Oct-2025	81.5	81.5	79.61	80.17	646	15,58,341.15	13,519
17-Oct-2025	80.18	81.5	78.5	79.74	704	23,89,429.99	18,293

Rubfila Intl.: Related NEWS

No Record Found

Invest wise with Expert advice