Rubicon Research Ltd

Rubicon Research Ltd Historical Data

NSEBSE

₹695.05

(-4.05%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	618	618	601.55	604.9	24,217	51,20,94,032.9	5,07,760
21-Oct-2025	609	618.4	609	611.85	4,633	7,76,15,184.25	63,199
23-Oct-2025	612.3	614.7	594.75	600.15	18,233	29,79,37,435.8	2,21,129
24-Oct-2025	598.8	599.65	570.75	577.25	34,790	45,91,99,335.95	2,93,065
27-Oct-2025	576.5	601.65	576	589.85	29,637	60,12,80,831.8	6,09,962
28-Oct-2025	591	622	590.95	618.2	24,794	37,25,62,407.3	2,62,761
29-Oct-2025	622	639.7	598	600.45	32,285	67,76,18,244.35	4,21,632
30-Oct-2025	600.9	612.9	600.9	609.8	7,348	9,65,23,155.3	58,846
31-Oct-2025	614.25	627.15	612.3	618.15	14,170	37,78,53,262.05	3,25,487
03-Nov-2025	620	663	607.15	653.6	43,759	80,34,74,290.35	3,94,932
04-Nov-2025	662	671.95	635.2	652.65	33,596	51,88,73,388.8	1,93,085
06-Nov-2025	652.05	654.9	621.05	638.5	37,274	35,56,94,824.6	1,97,745
07-Nov-2025	634.65	641.95	624	627.2	24,423	22,67,05,489.85	87,272
10-Nov-2025	630	634	616	620.2	31,702	26,22,17,775.35	1,80,226
11-Nov-2025	622	629.3	617.05	620.9	15,370	10,87,48,679.4	65,287
12-Nov-2025	618.05	632.6	617	627.25	28,915	22,30,95,505.55	1,57,804
13-Nov-2025	625	669	625	654.35	43,493	69,91,21,859.5	4,87,192
14-Nov-2025	675.95	731.9	662.2	713.8	1,40,123	3,53,82,18,462.9	11,42,002
17-Nov-2025	712.85	754.8	677.6	742.1	40,721	94,06,67,115.55	3,47,187
18-Nov-2025	744.05	752.25	717.55	724.4	31,092	49,71,02,364.25	2,21,191
19-Nov-2025	722	729.4	683.25	695.05	22,454	39,42,34,938.2	2,17,797

Rubicon Research Ltd: Related NEWS

No Record Found

Invest wise with Expert advice