NSE - Delayed Quote
INR
Rubicon Research Limited (RUBICON.NS)
1,610.50
+51.20
(+3.28%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,545.60
1,628.80
1,537.90
1,610.50
1,610.50
197,829
Oct 29, 2026
1,575.00
1,589.90
1,540.00
1,559.30
1,559.30
117,866
Oct 28, 2026
1,485.00
1,578.50
1,484.90
1,564.00
1,564.00
126,572
Oct 27, 2026
1,500.00
1,533.70
1,486.30
1,509.60
1,509.60
95,467
Oct 26, 2026
1,424.40
1,515.50
1,424.40
1,490.30
1,490.30
189,792
Oct 23, 2026
1,435.90
1,436.00
1,390.50
1,424.40
1,424.40
383,969
Oct 22, 2026
1,448.50
1,451.10
1,393.00
1,436.60
1,436.60
160,273
Oct 21, 2026
1,486.70
1,496.70
1,415.80
1,448.50
1,448.50
355,437
Oct 19, 2026
1,510.80
1,514.80
1,465.50
1,486.70
1,486.70
109,636
Oct 16, 2026
1,477.10
1,544.90
1,468.00
1,508.60
1,508.60
212,955
Oct 15, 2026
1,517.50
1,517.50
1,450.50
1,477.10
1,477.10
333,405
Oct 14, 2026
1,513.90
1,536.00
1,483.40
1,524.70
1,524.70
127,836
Oct 13, 2026
1,540.20
1,549.80
1,500.00
1,523.40
1,523.40
198,616
Oct 12, 2026
1,557.60
1,569.50
1,523.90
1,540.20
1,540.20
120,700
Oct 9, 2026
1,535.40
1,559.40
1,503.50
1,548.50
1,548.50
147,742
Oct 8, 2026
1,575.60
1,580.90
1,521.00
1,535.40
1,535.40
105,152
Oct 7, 2026
1,596.80
1,596.80
1,553.70
1,575.60
1,575.60
147,284
Oct 6, 2026
1,608.50
1,612.00
1,583.50
1,596.80
1,596.80
72,117
Oct 5, 2026
1,646.00
1,646.00
1,560.30
1,608.50
1,608.50
159,926
Oct 1, 2026
1,635.70
1,670.00
1,605.20
1,630.90
1,630.90
153,955
Sep 30, 2026
1,601.20
1,635.00
1,577.70
1,619.40
1,619.40
228,306
Sep 29, 2026
1,593.60
1,646.40
1,583.20
1,609.00
1,609.00
701,771
Sep 28, 2026
1,676.30
1,685.90
1,575.10
1,592.80
1,592.80
215,205
Sep 25, 2026
1,679.30
1,695.90
1,661.10
1,676.30
1,676.30
128,501
Sep 24, 2026
1,665.00
1,693.20
1,641.00
1,676.10
1,676.10
265,569
Sep 23, 2026
1,670.00
1,682.50
1,632.20
1,674.80
1,674.80
600,567
Sep 22, 2026
1,720.00
1,730.80
1,662.00
1,671.20
1,671.20
344,602
Sep 21, 2026
1,751.10
1,764.30
1,718.50
1,732.60
1,732.60
191,378
Sep 18, 2026
1,778.90
1,827.50
1,736.20
1,751.10
1,751.10
470,413
Sep 17, 2026
1,766.70
1,834.90
1,766.70
1,778.30
1,778.30
181,529
Sep 16, 2026
1,802.00
1,812.30
1,712.10
1,766.70
1,766.70
415,964
Sep 15, 2026
1,852.90
1,880.50
1,805.10
1,815.60
1,815.60
200,388
Sep 11, 2026
1,792.00
1,848.60
1,758.10
1,835.40
1,835.40
318,589
Sep 10, 2026
1,816.10
1,816.20
1,777.00
1,790.00
1,790.00
143,377
Sep 9, 2026
1,868.10
1,868.20
1,792.50
1,810.50
1,810.50
189,015
Sep 8, 2026
1,751.00
1,870.00
1,741.90
1,860.60
1,860.60
316,261
Sep 7, 2026
1,760.10
1,796.10
1,740.50
1,748.40
1,748.40
84,252
Sep 4, 2026
1,788.80
1,792.00
1,752.20
1,768.30
1,768.30
113,571
Sep 3, 2026
1,829.10
1,839.70
1,765.00
1,775.70
1,775.70
233,210
Sep 2, 2026
1,822.20
1,839.00
1,799.70
1,828.80
1,828.80
123,136
Sep 1, 2026
1,828.60
1,875.00
1,795.50
1,822.20
1,822.20
249,807
Aug 31, 2026
1,812.00
1,855.00
1,780.40
1,819.60
1,819.60
319,228
Aug 28, 2026
1,849.00
1,899.00
1,796.20
1,804.40
1,804.40
249,261
Aug 27, 2026
1,809.00
1,872.00
1,790.00
1,841.00
1,841.00
379,324
Aug 26, 2026
1,730.00
1,829.00
1,730.00
1,818.80
1,818.80
742,780
Aug 25, 2026
1,776.10
1,799.80
1,695.20
1,708.80
1,708.80
429,723
Aug 24, 2026
1,744.80
1,780.00
1,725.10
1,776.10
1,776.10
333,984
Aug 21, 2026
1,774.70
1,776.00
1,701.00
1,724.70
1,724.70
274,829
Aug 20, 2026
1,798.80
1,816.00
1,750.00
1,760.60
1,760.60
299,837
Aug 19, 2026
1,820.00
1,820.10
1,730.80
1,798.80
1,798.80
356,862
Aug 18, 2026
1,789.30
1,819.00
1,750.00
1,804.10
1,804.10
687,518
Aug 17, 2026
1,700.70
1,808.00
1,626.10
1,798.70
1,798.70
3,473,690
Aug 14, 2026
1,629.70
1,650.70
1,591.50
1,619.10
1,619.10
257,007
Aug 13, 2026
1,667.60
1,674.90
1,610.90
1,620.70
1,620.70
168,100
Aug 12, 2026
1,659.90
1,679.80
1,625.10
1,653.60
1,653.60
289,009
Aug 11, 2026
1,599.00
1,684.10
1,596.30
1,655.10
1,655.10
565,201
Aug 10, 2026
1,560.00
1,612.00
1,559.00
1,596.30
1,596.30
182,393
Aug 7, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
1,533.40
1,574.00
1,530.10
1,553.20
1,553.20
98,121
Aug 6, 2026
1,574.00
1,582.90
1,501.00
1,533.40
1,531.90
255,419
Aug 5, 2026
1,530.00
1,584.90
1,522.90
1,574.60
1,573.06
132,721
Aug 4, 2026
1,498.00
1,522.10
1,461.60
1,516.40
1,514.92
224,555
Aug 3, 2026
1,501.20
1,530.00
1,490.00
1,500.80
1,499.33
93,519
Jul 31, 2026
1,502.50
1,529.00
1,476.10
1,491.00
1,489.54
145,535
Jul 30, 2026
1,530.50
1,530.50
1,485.00
1,500.20
1,498.73
117,679
Jul 29, 2026
1,550.00
1,550.00
1,504.10
1,527.60
1,526.11
150,501
Jul 28, 2026
1,570.70
1,589.70
1,530.00
1,535.60
1,534.10
198,618
Jul 27, 2026
1,545.00
1,578.00
1,520.20
1,556.00
1,554.48
221,234
Jul 24, 2026
1,529.70
1,560.00
1,489.50
1,520.20
1,518.71
183,736
Jul 23, 2026
1,499.10
1,547.30
1,476.10
1,525.40
1,523.91
526,847
Jul 22, 2026
1,499.10
1,522.40
1,452.00
1,466.40
1,464.97
386,105
Jul 21, 2026
1,526.70
1,539.00
1,485.40
1,516.90
1,515.42
263,389
Jul 20, 2026
1,442.00
1,525.00
1,425.20
1,511.80
1,510.32
350,627
Jul 17, 2026
1,415.20
1,449.00
1,390.30
1,439.60
1,438.19
214,186
Jul 16, 2026
1,452.00
1,475.00
1,395.50
1,419.00
1,417.61
167,391
Jul 15, 2026
1,496.70
1,504.80
1,438.10
1,451.10
1,449.68
171,146
Jul 14, 2026
1,443.00
1,527.00
1,434.80
1,491.30
1,489.84
615,599
Jul 13, 2026
1,431.00
1,480.50
1,413.40
1,438.20
1,436.79
319,770
Jul 10, 2026
1,411.10
1,439.00
1,385.00
1,431.40
1,430.00
189,636
Jul 9, 2026
1,395.00
1,421.20
1,382.10
1,407.20
1,405.82
185,413
Jul 8, 2026
1,379.60
1,415.00
1,320.00
1,386.30
1,384.94
243,272
Jul 7, 2026
1,365.00
1,388.10
1,340.50
1,379.60
1,378.25
137,997
Jul 6, 2026
1,330.50
1,394.00
1,330.50
1,362.20
1,360.87
380,794
Jul 3, 2026
1,366.60
1,385.10
1,286.30
1,307.00
1,305.72
326,207
Jul 2, 2026
1,388.20
1,393.00
1,354.50
1,374.20
1,372.86
168,379
Jul 1, 2026
1,407.00
1,412.90
1,318.10
1,368.20
1,366.86
454,017
Jun 30, 2026
1,423.70
1,436.50
1,380.00
1,402.90
1,401.53
267,382
Jun 29, 2026
1,429.30
1,435.00
1,388.10
1,419.60
1,418.21
282,302
Jun 25, 2026
1,399.00
1,423.00
1,385.00
1,416.60
1,415.21
269,444
Jun 24, 2026
1,396.20
1,468.70
1,380.00
1,392.20
1,390.84
573,841
Jun 23, 2026
1,377.90
1,398.60
1,352.00
1,388.30
1,386.94
208,527
Jun 22, 2026
1,365.70
1,415.00
1,345.10
1,376.60
1,375.25
299,001
Jun 19, 2026
1,317.90
1,375.00
1,310.60
1,361.80
1,360.47
334,786
Jun 18, 2026
1,368.30
1,399.00
1,265.00
1,307.30
1,306.02
368,734
Jun 17, 2026
1,348.40
1,384.90
1,330.90
1,368.30
1,366.96
241,932
Jun 16, 2026
1,359.20
1,400.00
1,317.00
1,351.60
1,350.28
719,416
Jun 15, 2026
1,308.70
1,364.50
1,264.30
1,344.40
1,343.08
515,902
Jun 12, 2026
1,305.00
1,331.50
1,282.20
1,295.50
1,294.23
664,748
Jun 11, 2026
1,184.50
1,312.70
1,180.00
1,285.30
1,284.04
2,539,079
Jun 10, 2026
1,178.70
1,229.90
1,165.60
1,188.10
1,186.94
378,426
Jun 9, 2026
1,192.00
1,237.20
1,163.60
1,170.50
1,169.35
335,838
Jun 8, 2026
1,190.00
1,270.00
1,125.90
1,181.40
1,180.24
701,009
Jun 5, 2026
1,300.00
1,329.50
1,118.10
1,202.50
1,201.32
637,688
Jun 4, 2026
1,265.00
1,334.00
1,263.70
1,298.20
1,296.93
589,883
Jun 3, 2026
1,270.00
1,338.80
1,260.40
1,272.00
1,270.76
1,872,793
Jun 2, 2026
1,215.00
1,370.00
1,175.10
1,302.60
1,301.33
8,062,394
Jun 1, 2026
1,044.30
1,206.70
1,044.30
1,171.10
1,169.95
3,837,907
May 29, 2026
984.00
1,020.00
968.00
1,005.60
1,004.62
291,085
May 27, 2026
988.00
988.00
957.10
967.90
966.95
78,555
May 26, 2026
944.00
985.00
944.00
977.75
976.79
137,731
May 25, 2026
959.00
963.15
940.15
944.55
943.63
89,950
May 22, 2026
978.55
978.70
945.15
949.75
948.82
113,589
May 21, 2026
986.10
998.75
965.00
969.10
968.15
96,567
May 20, 2026
977.60
999.00
965.00
986.05
985.09
165,298
May 19, 2026
1,002.70
1,015.70
976.90
984.45
983.49
246,437
May 18, 2026
957.10
1,004.50
949.55
997.40
996.42
214,669
May 15, 2026
960.05
983.15
953.70
960.95
960.01
164,143
May 14, 2026
951.10
968.80
948.35
956.30
955.36
117,377
May 13, 2026
930.65
959.20
927.90
948.35
947.42
82,646
May 12, 2026
947.90
973.10
918.00
927.90
926.99
157,167
May 11, 2026
953.05
967.00
940.10
951.45
950.52
148,847
May 8, 2026
951.35
965.95
935.35
955.80
954.86
203,826
May 7, 2026
1,013.40
1,013.40
945.10
951.35
950.42
365,474
May 6, 2026
973.20
1,010.05
962.60
1,001.85
1,000.87
305,897
May 5, 2026
974.00
982.80
959.45
965.50
964.56
93,008
May 4, 2026
970.00
980.00
954.00
976.55
975.59
129,151
Apr 30, 2026
980.00
983.20
955.00
969.95
969.00
76,848
Apr 29, 2026
961.00
979.10
951.15
975.45
974.50
230,680
Apr 28, 2026
966.15
980.00
950.00
954.70
953.77
138,656
Apr 27, 2026
951.30
970.00
940.00
958.75
957.81
217,126
Apr 24, 2026
929.95
944.95
919.25
938.70
937.78
213,015
Apr 23, 2026
939.35
948.00
916.90
927.50
926.59
252,697
Apr 22, 2026
927.80
944.30
922.15
933.95
933.04
174,790
Apr 21, 2026
940.00
952.70
915.95
921.35
920.45
449,234
Apr 20, 2026
907.15
938.70
891.05
927.55
926.64
367,003
Apr 17, 2026
888.00
913.10
873.00
898.90
898.02
449,497
Apr 16, 2026
861.00
904.20
828.15
870.60
869.75
1,289,764
Apr 15, 2026
830.10
839.35
815.85
821.30
820.50
193,400
Apr 13, 2026
830.00
830.70
815.00
819.75
818.95
204,737
Apr 10, 2026
868.30
885.80
830.25
836.10
835.28
576,551
Apr 9, 2026
798.00
864.00
795.70
856.20
855.36
697,724
Apr 8, 2026
812.55
816.00
787.05
798.50
797.72
179,816
Apr 7, 2026
774.00
789.45
769.45
778.70
777.94
190,060
Apr 6, 2026
770.00
783.95
762.45
775.65
774.89
48,559
Apr 2, 2026
777.00
780.00
765.20
774.85
774.09
71,487
Apr 1, 2026
775.55
797.00
773.00
782.10
781.33
437,816
Mar 30, 2026
756.25
777.85
755.60
772.80
772.04
235,675
Mar 27, 2026
773.60
789.00
758.50
767.85
767.10
260,648
Mar 25, 2026
795.60
814.50
768.50
773.60
772.84
416,242
Mar 24, 2026
789.90
795.60
769.60
790.60
789.83
95,323
Mar 23, 2026
771.20
775.00
758.30
767.40
766.65
105,568
Mar 20, 2026
760.60
788.60
758.30
782.95
782.18
84,344
Mar 19, 2026
751.60
772.50
747.75
757.45
756.71
82,510
Mar 18, 2026
752.00
775.35
752.00
767.90
767.15
96,064
Mar 17, 2026
750.00
767.85
746.00
752.20
751.46
93,639
Mar 16, 2026
767.70
784.20
744.00
747.60
746.87
166,039
Mar 13, 2026
799.00
799.00
759.50
768.80
768.05
169,219
Mar 12, 2026
778.00
820.40
768.95
799.15
798.37
173,593
Mar 11, 2026
795.00
797.90
775.60
781.55
780.79
58,499
Mar 10, 2026
776.80
797.50
772.25
788.90
788.13
152,776
Mar 9, 2026
751.00
781.00
732.30
770.50
769.75
130,125
Mar 6, 2026
758.00
776.05
755.15
765.85
765.10
66,949
Mar 5, 2026
761.00
769.40
732.05
751.55
750.81
302,368
Mar 4, 2026
762.00
769.80
751.20
763.40
762.65
126,682
Mar 2, 2026
773.10
789.00
750.80
773.40
772.64
331,860
Feb 27, 2026
787.65
788.70
776.40
780.35
779.59
75,701
Feb 26, 2026
785.90
799.00
782.35
787.65
786.88
128,214
Feb 25, 2026
772.70
794.55
766.10
788.60
787.83
91,319
Feb 24, 2026
777.00
782.75
765.70
774.00
773.24
73,141
Feb 23, 2026
785.00
787.95
766.20
779.05
778.29
113,852
Feb 20, 2026
790.00
799.35
774.45
780.10
779.34
114,497
Feb 19, 2026
805.00
805.00
773.00
792.40
791.62
172,613
Feb 18, 2026
790.00
809.90
790.00
794.45
793.67
243,481
Feb 17, 2026
794.00
799.00
780.00
788.50
787.73
105,260
Feb 16, 2026
787.00
812.40
784.10
793.85
793.07
190,406
Feb 13, 2026
766.35
792.60
762.00
784.55
783.78
226,247
Feb 12, 2026
780.70
795.50
768.55
772.25
771.49
130,371
Feb 11, 2026
795.00
806.90
778.40
780.70
779.94
87,017
Feb 10, 2026
787.90
801.60
782.00
790.50
789.73
234,483
Feb 9, 2026
785.00
808.45
782.65
787.15
786.38
175,408
Feb 6, 2026
783.00
795.05
776.10
784.65
783.88
143,053
Feb 5, 2026
779.00
822.00
758.05
790.20
789.43
975,676
Feb 4, 2026
735.00
789.00
728.40
773.95
773.19
1,398,936
Feb 3, 2026
709.00
735.00
698.00
721.90
721.19
357,804
Feb 2, 2026
675.65
694.70
665.90
688.90
688.23
105,272
Jan 30, 2026
672.60
688.00
671.85
684.25
683.58
150,924
Jan 29, 2026
674.00
681.75
669.05
677.50
676.84
97,187
Jan 28, 2026
652.90
677.00
649.45
675.90
675.24
58,797
Jan 27, 2026
653.25
658.80
636.00
654.45
653.81
79,943
Jan 23, 2026
664.00
664.00
644.25
650.05
649.41
62,983
Jan 22, 2026
667.90
668.70
657.50
664.60
663.95
160,193
Jan 21, 2026
663.00
668.00
641.05
659.40
658.76
150,125
Jan 20, 2026
660.00
670.30
650.00
663.85
663.20
92,598
Jan 19, 2026
675.65
679.55
652.00
663.40
662.75
168,877
Jan 16, 2026
672.60
684.95
666.55
675.65
674.99
185,922
Jan 14, 2026
675.00
685.40
659.90
681.25
680.58
143,977
Jan 13, 2026
682.70
684.10
661.00
677.10
676.44
146,299
Jan 12, 2026
647.50
682.00
625.00
674.70
674.04
257,445
Jan 9, 2026
667.00
671.75
636.50
650.45
649.81
306,849
Jan 8, 2026
694.30
696.50
655.10
670.35
669.69
340,337
Jan 7, 2026
677.90
697.05
660.15
692.90
692.22
260,389
Jan 6, 2026
664.70
668.20
639.00
664.50
663.85
256,926
Jan 5, 2026
661.40
668.90
654.80
665.85
665.20
136,207
Jan 2, 2026
671.00
677.25
649.20
661.40
660.75
177,103
Jan 1, 2026
672.30
686.20
669.00
676.50
675.84
66,010
Dec 31, 2025
666.05
684.90
660.15
680.75
680.08
71,456
Dec 30, 2025
665.00
675.00
645.80
662.70
662.05
74,468
Dec 29, 2025
682.00
687.80
652.00
667.40
666.75
146,265
Dec 26, 2025
684.00
704.65
678.10
682.00
681.33
268,001
Dec 24, 2025
690.00
697.85
673.75
677.10
676.44
65,488
Dec 23, 2025
690.00
698.00
676.95
688.60
687.93
193,115
Dec 22, 2025
655.95
692.50
655.95
687.40
686.73
521,846
Dec 19, 2025
648.90
664.00
635.65
655.65
655.01
155,214
Dec 18, 2025
630.00
650.55
626.30
648.90
648.27
233,900
Dec 17, 2025
641.00
643.95
630.00
630.35
629.73
58,282
Dec 16, 2025
635.90
644.80
630.00
641.85
641.22
111,114
Dec 15, 2025
635.70
639.95
631.10
636.50
635.88
74,080
Dec 12, 2025
640.50
644.80
630.40
636.35
635.73
102,647
Dec 11, 2025
633.50
643.40
628.50
637.95
637.33
81,099
Dec 10, 2025
637.20
648.00
629.10
633.20
632.58
138,972
Dec 9, 2025
613.00
640.00
609.25
635.30
634.68
230,931
Dec 8, 2025
638.30
654.40
612.10
615.20
614.60
286,478
Dec 5, 2025
623.80
656.00
616.25
635.80
635.18
578,869
Dec 4, 2025
630.85
633.95
620.00
624.30
623.69
144,192
Dec 3, 2025
637.65
644.75
628.80
630.85
630.23
146,896
Dec 2, 2025
640.60
650.00
630.20
637.45
636.83
123,273
Dec 1, 2025
658.50
663.10
636.10
640.20
639.57
203,639
Nov 28, 2025
648.60
664.00
648.60
655.85
655.21
195,096
Nov 27, 2025
665.25
665.25
638.10
644.70
644.07
252,502
Nov 26, 2025
662.85
685.65
656.95
658.75
658.11
265,649
Nov 25, 2025
656.00
667.75
652.20
654.80
654.16
183,865
Nov 24, 2025
679.90
679.90
650.50
655.75
655.11
226,703
Nov 21, 2025
692.00
694.95
666.30
677.90
677.24
391,448
Nov 20, 2025
700.00
712.45
690.50
696.15
695.47
305,870
Nov 19, 2025
722.00
729.40
683.25
695.05
694.37
564,836
Nov 18, 2025
744.05
752.25
717.55
724.40
723.69
677,527
Nov 17, 2025
712.85
754.80
677.60
742.10
741.37
1,319,952
Nov 14, 2025
675.95
731.90
662.20
713.80
713.10
5,056,058
Nov 13, 2025
625.00
669.00
625.00
654.35
653.71
1,072,466
Nov 12, 2025
618.05
632.60
617.00
627.25
626.64
356,041
Nov 11, 2025
622.00
629.30
617.05
620.90
620.29
175,157
Nov 10, 2025
630.00
634.00
616.00
620.20
619.59
419,581
Nov 7, 2025
634.65
641.95
624.00
627.20
626.59
359,161
Nov 6, 2025
652.05
654.90
621.05
638.50
637.88
560,225
Nov 4, 2025
662.00
671.95
635.20
652.65
652.01
791,479
Nov 3, 2025
620.00
663.00
607.15
653.60
652.96
1,254,314
Oct 31, 2025
614.25
627.15
612.30
618.15
617.55
609,379
Oct 30, 2025
600.90
612.90
600.90
609.80
609.20
159,122
