Price Data Selection & Download
Rubfila International Share Price All Time Records & Statistics (Aug 2024 - Sep 2026)
513 daily OHLCV records on NSE from Aug. 2024 to Sept. 2026. For live price, key ratios and fundamentals, see Rubfila International share price today.
Share Price All Time High
₹100.00
August 09, 2024
NSE Exchange
Share Price All Time Low
₹57.31
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,148,244
December 06, 2024 • ₹88.73
NSE Exchange
Share Price History Data (Aug 2024 - Sep 2026)
RUBFILA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹65.77 | ₹68.30 | ₹65.01 | ₹67.36 | 53,768 |
| 2026-09-17 | ₹66.96 | ₹67.75 | ₹65.10 | ₹65.72 | 53,106 |
| 2026-09-16 | ₹64.64 | ₹67.00 | ₹62.25 | ₹65.04 | 70,501 |
| 2026-09-15 | ₹67.40 | ₹68.34 | ₹62.80 | ₹63.56 | 103,797 |
| 2026-09-11 | ₹68.89 | ₹69.89 | ₹67.01 | ₹68.51 | 52,411 |
| 2026-09-10 | ₹69.00 | ₹69.00 | ₹67.05 | ₹68.09 | 24,306 |
| 2026-09-09 | ₹70.44 | ₹70.94 | ₹67.50 | ₹67.89 | 99,559 |
| 2026-09-08 | ₹70.96 | ₹71.39 | ₹69.53 | ₹70.18 | 91,354 |
| 2026-09-07 | ₹69.15 | ₹72.00 | ₹68.50 | ₹70.96 | 110,771 |
| 2026-09-04 | ₹66.42 | ₹72.00 | ₹66.05 | ₹70.69 | 76,949 |
| 2026-09-03 | ₹66.24 | ₹67.50 | ₹65.00 | ₹66.42 | 25,569 |
| 2026-09-02 | ₹68.48 | ₹69.50 | ₹65.59 | ₹66.21 | 76,795 |
| 2026-09-01 | ₹68.49 | ₹69.69 | ₹68.00 | ₹68.48 | 13,078 |
| 2026-08-31 | ₹68.50 | ₹69.55 | ₹67.10 | ₹68.69 | 15,682 |
| 2026-08-28 | ₹66.90 | ₹69.55 | ₹65.06 | ₹68.59 | 20,442 |
| 2026-08-27 | ₹65.65 | ₹66.90 | ₹65.60 | ₹66.54 | 18,575 |
| 2026-08-26 | ₹65.70 | ₹66.90 | ₹65.66 | ₹65.90 | 33,171 |
| 2026-08-25 | ₹66.59 | ₹67.80 | ₹64.96 | ₹65.43 | 45,279 |
| 2026-08-24 | ₹69.00 | ₹70.46 | ₹65.50 | ₹66.25 | 79,102 |
| 2026-08-21 | ₹69.90 | ₹70.69 | ₹69.00 | ₹69.45 | 19,686 |
| 2026-08-20 | ₹69.27 | ₹69.89 | ₹67.51 | ₹68.43 | 16,990 |
| 2026-08-19 | ₹68.84 | ₹69.88 | ₹67.50 | ₹69.27 | 6,030 |
| 2026-08-18 | ₹67.50 | ₹70.00 | ₹67.50 | ₹68.84 | 14,395 |
| 2026-08-17 | ₹66.78 | ₹68.40 | ₹65.65 | ₹67.36 | 12,841 |
| 2026-08-14 | ₹68.95 | ₹70.33 | ₹66.00 | ₹66.78 | 70,873 |
| 2026-08-13 | ₹68.50 | ₹69.98 | ₹66.55 | ₹68.63 | 77,094 |
| 2026-08-12 | ₹72.44 | ₹74.40 | ₹68.00 | ₹68.59 | 119,162 |
| 2026-08-11 | ₹71.05 | ₹79.10 | ₹71.05 | ₹74.44 | 149,253 |
| 2026-08-10 | ₹71.60 | ₹73.00 | ₹70.80 | ₹71.42 | 29,787 |
| 2026-08-07 | ₹72.70 | ₹74.00 | ₹72.70 | ₹73.52 | 11,125 |
| 2026-08-06 | ₹72.50 | ₹74.00 | ₹71.10 | ₹72.99 | 16,252 |
| 2026-08-05 | ₹71.57 | ₹72.78 | ₹70.50 | ₹72.52 | 11,077 |
| 2026-08-04 | ₹71.00 | ₹72.40 | ₹70.61 | ₹71.57 | 16,889 |
| 2026-08-03 | ₹71.25 | ₹72.24 | ₹71.00 | ₹71.45 | 11,099 |
| 2026-07-31 | ₹71.52 | ₹72.02 | ₹71.10 | ₹71.25 | 4,811 |
| 2026-07-30 | ₹71.10 | ₹72.95 | ₹70.77 | ₹71.52 | 14,431 |
| 2026-07-29 | ₹72.78 | ₹72.78 | ₹70.15 | ₹70.76 | 31,381 |
| 2026-07-28 | ₹71.01 | ₹72.90 | ₹71.01 | ₹72.06 | 12,110 |
| 2026-07-27 | ₹73.08 | ₹73.75 | ₹70.01 | ₹72.34 | 26,296 |
| 2026-07-24 | ₹72.76 | ₹73.80 | ₹72.00 | ₹73.08 | 6,158 |
| 2026-07-23 | ₹72.83 | ₹73.97 | ₹72.26 | ₹72.75 | 7,329 |
| 2026-07-22 | ₹73.63 | ₹73.90 | ₹72.50 | ₹72.83 | 5,490 |
| 2026-07-21 | ₹73.03 | ₹74.00 | ₹72.73 | ₹73.63 | 7,946 |
| 2026-07-20 | ₹75.95 | ₹75.95 | ₹72.06 | ₹72.98 | 11,683 |
| 2026-07-17 | ₹75.89 | ₹75.89 | ₹73.01 | ₹73.67 | 13,722 |
| 2026-07-16 | ₹73.62 | ₹74.68 | ₹73.10 | ₹74.37 | 6,836 |
| 2026-07-15 | ₹73.16 | ₹74.97 | ₹73.16 | ₹73.62 | 6,626 |
| 2026-07-14 | ₹75.85 | ₹75.85 | ₹73.00 | ₹73.16 | 12,963 |
| 2026-07-13 | ₹74.00 | ₹75.70 | ₹74.00 | ₹74.16 | 4,735 |
| 2026-07-10 | ₹78.80 | ₹78.80 | ₹75.10 | ₹75.75 | 23,243 |
| 2026-07-09 | ₹73.27 | ₹79.00 | ₹73.25 | ₹77.44 | 52,708 |
| 2026-07-08 | ₹73.60 | ₹75.95 | ₹72.51 | ₹73.07 | 51,830 |
| 2026-07-07 | ₹74.74 | ₹75.00 | ₹73.09 | ₹74.91 | 30,051 |
| 2026-07-06 | ₹73.95 | ₹74.22 | ₹72.91 | ₹73.76 | 22,411 |
| 2026-07-03 | ₹72.40 | ₹73.00 | ₹71.50 | ₹72.70 | 29,136 |
| 2026-07-02 | ₹73.06 | ₹73.06 | ₹71.62 | ₹72.38 | 14,557 |
| 2026-07-01 | ₹72.51 | ₹72.75 | ₹71.51 | ₹71.86 | 11,971 |
| 2026-06-30 | ₹69.06 | ₹73.59 | ₹69.06 | ₹72.44 | 19,362 |
| 2026-06-29 | ₹69.11 | ₹71.86 | ₹69.11 | ₹70.21 | 12,217 |
| 2026-06-25 | ₹71.83 | ₹72.80 | ₹69.91 | ₹70.85 | 83,337 |
| 2026-06-24 | ₹71.51 | ₹73.03 | ₹71.12 | ₹72.19 | 7,248 |
| 2026-06-23 | ₹73.50 | ₹73.50 | ₹71.62 | ₹71.80 | 21,727 |
| 2026-06-22 | ₹71.65 | ₹73.10 | ₹70.95 | ₹72.56 | 35,092 |
| 2026-06-19 | ₹71.66 | ₹73.70 | ₹71.26 | ₹71.64 | 26,430 |
| 2026-06-18 | ₹73.50 | ₹74.74 | ₹70.00 | ₹71.66 | 31,778 |
| 2026-06-17 | ₹72.60 | ₹73.73 | ₹72.01 | ₹73.01 | 9,354 |
| 2026-06-16 | ₹73.80 | ₹73.80 | ₹71.55 | ₹72.48 | 16,947 |
| 2026-06-15 | ₹71.60 | ₹73.50 | ₹71.50 | ₹72.15 | 20,727 |
| 2026-06-12 | ₹70.85 | ₹72.74 | ₹70.52 | ₹71.40 | 10,548 |
| 2026-06-11 | ₹71.01 | ₹71.97 | ₹70.01 | ₹70.16 | 4,721 |
| 2026-06-10 | ₹73.00 | ₹74.00 | ₹71.00 | ₹71.04 | 24,144 |
| 2026-06-09 | ₹72.50 | ₹73.60 | ₹72.02 | ₹72.43 | 12,314 |
| 2026-06-08 | ₹74.90 | ₹74.90 | ₹72.00 | ₹72.25 | 31,821 |
| 2026-06-05 | ₹76.78 | ₹77.01 | ₹74.10 | ₹74.90 | 9,622 |
| 2026-06-04 | ₹75.83 | ₹76.79 | ₹75.16 | ₹76.20 | 9,028 |
| 2026-06-03 | ₹76.84 | ₹77.79 | ₹74.80 | ₹75.07 | 18,716 |
| 2026-06-02 | ₹76.89 | ₹78.95 | ₹75.97 | ₹78.01 | 44,059 |
| 2026-06-01 | ₹79.20 | ₹82.19 | ₹76.50 | ₹76.89 | 22,686 |
| 2026-05-29 | ₹79.10 | ₹82.20 | ₹77.32 | ₹81.44 | 136,560 |
| 2026-05-27 | ₹80.40 | ₹80.50 | ₹76.00 | ₹79.55 | 122,305 |
| 2026-05-26 | ₹79.00 | ₹81.00 | ₹76.00 | ₹79.91 | 144,476 |
| 2026-05-25 | ₹80.50 | ₹81.00 | ₹78.12 | ₹79.00 | 36,543 |
| 2026-05-22 | ₹76.11 | ₹81.00 | ₹76.11 | ₹79.76 | 156,872 |
| 2026-05-21 | ₹76.90 | ₹80.00 | ₹75.61 | ₹77.62 | 68,463 |
| 2026-05-20 | ₹76.00 | ₹77.55 | ₹75.50 | ₹76.01 | 27,643 |
| 2026-05-19 | ₹76.00 | ₹79.00 | ₹74.44 | ₹77.09 | 75,885 |
| 2026-05-18 | ₹69.30 | ₹76.25 | ₹68.48 | ₹75.64 | 125,505 |
| 2026-05-15 | ₹70.00 | ₹71.17 | ₹68.01 | ₹70.77 | 21,146 |
| 2026-05-14 | ₹72.46 | ₹73.50 | ₹69.20 | ₹69.74 | 29,205 |
| 2026-05-13 | ₹71.65 | ₹73.00 | ₹70.81 | ₹72.46 | 13,250 |
| 2026-05-12 | ₹72.40 | ₹73.94 | ₹71.86 | ₹72.09 | 28,937 |
| 2026-05-11 | ₹74.50 | ₹74.50 | ₹72.00 | ₹73.09 | 21,511 |
| 2026-05-08 | ₹74.58 | ₹75.48 | ₹73.50 | ₹74.25 | 27,968 |
| 2026-05-07 | ₹75.75 | ₹75.75 | ₹73.20 | ₹74.58 | 14,901 |
| 2026-05-06 | ₹74.49 | ₹75.89 | ₹73.22 | ₹74.45 | 14,022 |
| 2026-05-05 | ₹72.20 | ₹74.50 | ₹72.20 | ₹73.32 | 13,653 |
| 2026-05-04 | ₹74.88 | ₹75.39 | ₹74.16 | ₹74.79 | 9,870 |
| 2026-04-30 | ₹73.52 | ₹74.29 | ₹72.52 | ₹73.01 | 5,781 |
| 2026-04-29 | ₹73.50 | ₹74.90 | ₹72.21 | ₹73.41 | 14,811 |
| 2026-04-28 | ₹74.29 | ₹74.90 | ₹73.00 | ₹73.10 | 11,568 |
| 2026-04-27 | ₹75.10 | ₹75.50 | ₹73.51 | ₹74.82 | 16,076 |
| 2026-04-24 | ₹77.77 | ₹77.77 | ₹72.31 | ₹73.70 | 73,300 |
| 2026-04-23 | ₹72.00 | ₹78.10 | ₹71.52 | ₹77.43 | 214,622 |
| 2026-04-22 | ₹72.35 | ₹74.09 | ₹71.54 | ₹72.07 | 41,009 |
| 2026-04-21 | ₹70.46 | ₹74.00 | ₹69.91 | ₹72.36 | 66,439 |
| 2026-04-20 | ₹71.92 | ₹71.92 | ₹69.31 | ₹70.46 | 19,748 |
| 2026-04-17 | ₹70.64 | ₹71.49 | ₹69.52 | ₹70.52 | 25,915 |
| 2026-04-16 | ₹69.01 | ₹71.50 | ₹69.01 | ₹69.50 | 25,614 |
| 2026-04-15 | ₹68.10 | ₹70.00 | ₹67.15 | ₹69.81 | 22,209 |
| 2026-04-13 | ₹69.40 | ₹69.90 | ₹66.20 | ₹67.07 | 21,419 |
| 2026-04-10 | ₹66.90 | ₹68.10 | ₹66.85 | ₹67.92 | 31,688 |
| 2026-04-09 | ₹66.99 | ₹66.99 | ₹65.10 | ₹66.18 | 11,777 |
| 2026-04-08 | ₹64.00 | ₹66.61 | ₹64.00 | ₹65.92 | 21,555 |
| 2026-04-07 | ₹62.61 | ₹65.55 | ₹62.61 | ₹64.01 | 84,016 |
| 2026-04-06 | ₹63.00 | ₹64.99 | ₹63.00 | ₹63.40 | 31,942 |
| 2026-04-02 | ₹61.98 | ₹64.00 | ₹61.00 | ₹63.65 | 22,293 |
| 2026-04-01 | ₹60.00 | ₹65.55 | ₹60.00 | ₹61.98 | 52,960 |
| 2026-03-30 | ₹57.69 | ₹61.49 | ₹57.31 | ₹60.19 | 169,282 |
| 2026-03-27 | ₹62.48 | ₹63.00 | ₹57.80 | ₹57.97 | 159,406 |
| 2026-03-25 | ₹60.40 | ₹64.00 | ₹60.22 | ₹60.95 | 76,056 |
| 2026-03-24 | ₹60.30 | ₹61.00 | ₹59.70 | ₹60.70 | 67,036 |
| 2026-03-23 | ₹60.01 | ₹61.10 | ₹59.01 | ₹59.53 | 29,873 |
| 2026-03-20 | ₹61.01 | ₹63.00 | ₹60.80 | ₹61.07 | 31,413 |
| 2026-03-19 | ₹64.10 | ₹64.10 | ₹60.01 | ₹60.66 | 26,935 |
| 2026-03-18 | ₹61.00 | ₹63.00 | ₹61.00 | ₹62.86 | 36,820 |
| 2026-03-17 | ₹61.86 | ₹63.63 | ₹60.00 | ₹60.35 | 30,882 |
| 2026-03-16 | ₹62.02 | ₹64.38 | ₹61.25 | ₹61.86 | 16,680 |
| 2026-03-13 | ₹63.47 | ₹63.50 | ₹61.60 | ₹62.80 | 19,566 |
| 2026-03-12 | ₹64.90 | ₹64.90 | ₹62.62 | ₹63.28 | 14,965 |
| 2026-03-11 | ₹65.00 | ₹65.00 | ₹63.26 | ₹63.75 | 5,254 |
| 2026-03-10 | ₹62.87 | ₹63.87 | ₹62.72 | ₹63.33 | 6,835 |
| 2026-03-09 | ₹63.45 | ₹65.10 | ₹61.21 | ₹62.87 | 39,892 |
| 2026-03-06 | ₹66.90 | ₹66.90 | ₹64.50 | ₹65.14 | 4,533 |
| 2026-03-05 | ₹64.34 | ₹66.26 | ₹63.63 | ₹64.53 | 20,610 |
| 2026-03-04 | ₹65.29 | ₹65.93 | ₹64.00 | ₹64.15 | 14,984 |
| 2026-03-02 | ₹64.17 | ₹66.60 | ₹63.50 | ₹65.28 | 26,495 |
| 2026-02-27 | ₹66.90 | ₹66.90 | ₹63.65 | ₹65.48 | 10,712 |
| 2026-02-26 | ₹64.94 | ₹66.50 | ₹64.94 | ₹66.09 | 8,598 |
| 2026-02-25 | ₹64.60 | ₹67.72 | ₹64.08 | ₹64.94 | 21,186 |
| 2026-02-24 | ₹67.25 | ₹70.09 | ₹63.81 | ₹65.50 | 43,820 |
| 2026-02-23 | ₹67.52 | ₹70.01 | ₹67.00 | ₹67.75 | 13,603 |
| 2026-02-20 | ₹68.71 | ₹68.98 | ₹67.20 | ₹67.52 | 11,553 |
| 2026-02-19 | ₹69.55 | ₹70.28 | ₹68.50 | ₹69.10 | 16,420 |
| 2026-02-18 | ₹69.48 | ₹71.00 | ₹69.00 | ₹69.55 | 16,696 |
| 2026-02-17 | ₹70.10 | ₹70.37 | ₹69.03 | ₹69.13 | 10,570 |
| 2026-02-16 | ₹72.79 | ₹72.79 | ₹68.21 | ₹69.05 | 42,358 |
| 2026-02-13 | ₹72.09 | ₹73.72 | ₹70.23 | ₹71.86 | 15,926 |
| 2026-02-12 | ₹73.61 | ₹73.99 | ₹70.45 | ₹71.00 | 30,810 |
| 2026-02-11 | ₹72.15 | ₹73.89 | ₹71.90 | ₹73.39 | 12,750 |
| 2026-02-10 | ₹73.73 | ₹75.00 | ₹71.20 | ₹72.15 | 26,432 |
| 2026-02-09 | ₹70.15 | ₹73.90 | ₹70.15 | ₹72.57 | 9,603 |
| 2026-02-06 | ₹73.19 | ₹73.19 | ₹71.50 | ₹72.16 | 6,382 |
| 2026-02-05 | ₹74.33 | ₹74.33 | ₹72.00 | ₹72.34 | 8,795 |
| 2026-02-04 | ₹71.82 | ₹74.60 | ₹71.58 | ₹73.97 | 25,367 |
| 2026-02-03 | ₹69.60 | ₹74.00 | ₹69.60 | ₹71.82 | 39,775 |
| 2026-02-02 | ₹72.50 | ₹72.50 | ₹68.10 | ₹68.85 | 24,816 |
| 2026-02-01 | ₹72.20 | ₹72.20 | ₹68.00 | ₹70.50 | 25,628 |
| 2026-01-30 | ₹70.30 | ₹72.00 | ₹69.95 | ₹71.18 | 14,245 |
| 2026-01-29 | ₹72.50 | ₹72.50 | ₹71.01 | ₹71.07 | 14,405 |
| 2026-01-28 | ₹72.00 | ₹72.84 | ₹70.90 | ₹71.39 | 10,267 |
| 2026-01-27 | ₹74.00 | ₹74.50 | ₹71.71 | ₹72.01 | 33,379 |
| 2026-01-23 | ₹74.00 | ₹74.36 | ₹73.20 | ₹73.42 | 101,828 |
| 2026-01-22 | ₹71.67 | ₹74.60 | ₹71.67 | ₹73.84 | 124,378 |
| 2026-01-21 | ₹73.00 | ₹73.00 | ₹70.71 | ₹72.03 | 53,201 |
| 2026-01-20 | ₹72.00 | ₹72.90 | ₹71.00 | ₹71.98 | 42,553 |
| 2026-01-19 | ₹72.78 | ₹72.94 | ₹70.67 | ₹71.10 | 35,253 |
| 2026-01-16 | ₹73.00 | ₹73.25 | ₹71.11 | ₹72.79 | 33,652 |
| 2026-01-14 | ₹71.80 | ₹72.00 | ₹70.38 | ₹71.90 | 4,900 |
| 2026-01-13 | ₹70.37 | ₹71.05 | ₹69.99 | ₹70.86 | 13,896 |
| 2026-01-12 | ₹71.41 | ₹72.01 | ₹69.52 | ₹69.98 | 18,283 |
| 2026-01-09 | ₹72.10 | ₹72.35 | ₹70.60 | ₹71.06 | 18,535 |
| 2026-01-08 | ₹73.06 | ₹73.80 | ₹71.68 | ₹71.79 | 38,940 |
| 2026-01-07 | ₹73.16 | ₹73.49 | ₹72.91 | ₹73.06 | 5,888 |
| 2026-01-06 | ₹73.99 | ₹73.99 | ₹72.76 | ₹73.00 | 16,998 |
| 2026-01-05 | ₹73.80 | ₹74.39 | ₹73.01 | ₹73.10 | 13,897 |
| 2026-01-02 | ₹74.21 | ₹75.88 | ₹73.30 | ₹73.67 | 25,502 |
| 2026-01-01 | ₹75.90 | ₹76.40 | ₹74.00 | ₹74.21 | 27,881 |
Rubfila International Share Price Performance Analysis (Aug 2024 - Sep 2026)
RUBFILA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.23%
₹74.21 → ₹67.36
Year to Date
Price Volatility
6.27%
Low Volatility
Year to Date
Average Daily Volume
35,580
Year to Date Average
NSE Exchange
Rubfila International Share Price History – Frequently Asked Questions
Common questions about RUBFILA historical data and records. Analyse RUBFILA shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Rubfila International (RUBFILA)?
The all-time high share price of Rubfila International was ₹100.0 recorded on August 09, 2024 on the NSE exchange.
What is the all-time low share price of Rubfila International (RUBFILA)?
The all-time low share price of Rubfila International was ₹57.31 recorded on March 30, 2026 on the NSE exchange.
How can I download RUBFILA historical share price data?
You can download Rubfila International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RUBFILA shares?
The highest trading volume day for Rubfila International was 1,148,244 shares traded on December 06, 2024 on the NSE exchange, with share price at ₹88.73.