Rubfila Intl.

Rubfila International Ltd Historical Data

NSEBSE

₹83.44

(0.37%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Aug-2025	78.6	80.1	77.65	78.02	4,069	1,06,69,677.45	61,674
01-Sep-2025	79.2	84.7	78.79	82.23	6,910	2,49,95,566.66	1,46,253
02-Sep-2025	83.29	87.48	82.31	84.65	5,357	2,26,23,641.06	1,46,810
03-Sep-2025	84.75	86.7	83.5	83.99	2,378	70,03,847.57	40,244
04-Sep-2025	84.5	89.24	83.11	85.69	3,879	1,65,25,682.17	1,11,444
05-Sep-2025	86	88.9	85	86.34	3,457	1,58,31,984.49	91,582
08-Sep-2025	86.79	88.5	85	85.39	2,259	87,16,556.55	61,140
09-Sep-2025	85.25	86.49	82.15	82.79	1,862	70,19,034.92	48,921
10-Sep-2025	82.8	87.3	82.8	84.78	2,653	80,24,579.1	45,110
11-Sep-2025	85.1	85.5	83.5	83.83	911	33,67,083.68	27,213
12-Sep-2025	83.82	85.4	82.87	83.13	636	24,78,765.65	21,161
15-Sep-2025	83.76	84.47	83	83.44	365	17,64,132.41	16,364

Rubfila Intl.: Related NEWS

No Record Found

Invest wise with Expert advice