Rubfila Intl.

Rubfila International Ltd Historical Data

NSEBSE

₹72.63

(-0.15%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	82.48	82.79	80	80.41	526	16,55,757.12	16,517
20-Nov-2025	81.02	81.45	78.25	79.16	943	30,59,565.99	28,552
21-Nov-2025	80.12	81	77.2	78.01	616	19,42,579.18	18,394
24-Nov-2025	77.65	79.19	76.36	76.57	357	8,53,483.74	8,815
25-Nov-2025	76.97	77	74.3	75.14	735	24,04,293.64	28,103
26-Nov-2025	75.14	78.18	75.14	76.24	536	20,55,024.27	22,250
27-Nov-2025	77.2	77.2	75.51	75.92	293	5,97,077.48	6,714
28-Nov-2025	74.65	76.35	74.65	75.72	237	4,65,198.64	5,188
01-Dec-2025	74.15	77.09	74.15	75.07	352	8,58,502.59	9,182
02-Dec-2025	74.75	76.07	74.25	74.8	358	14,33,440.38	14,709
03-Dec-2025	75.3	75.3	73.51	74.04	253	9,82,019.62	10,403
04-Dec-2025	75.5	75.5	74.12	74.47	204	6,35,319.31	5,885
05-Dec-2025	74.47	74.91	73	74.07	295	7,85,332.91	7,872
08-Dec-2025	74.1	74.1	71	71.9	623	18,74,797.2	22,150
09-Dec-2025	70.25	73.5	70.25	73.15	807	18,52,836.67	17,020
10-Dec-2025	72.51	74.99	72.51	73.9	340	8,03,942.24	7,184
11-Dec-2025	74.62	75.75	73.95	74.61	328	9,15,870.86	9,712
12-Dec-2025	75.38	76	74.62	75.05	467	11,67,853.1	13,031
15-Dec-2025	74.1	78	74.1	76.15	955	48,89,794.01	53,720
16-Dec-2025	75.1	76.33	73.06	73.6	387	10,16,290.27	11,185
17-Dec-2025	73.85	73.9	73	73.08	295	7,59,273.48	7,739
18-Dec-2025	73.82	75.18	71	72.74	316	19,46,349.08	23,465
19-Dec-2025	74.53	74.78	72.26	72.63	425	16,29,203.4	17,738

Rubfila Intl.: Related NEWS

No Record Found

Invest wise with Expert advice