Price Data Selection & Download
Rubicon Research Share Price All Time Records & Statistics (Oct 2025 - May 2026)
146 daily OHLCV records on NSE from Oct. 2025 to May 2026. Explore RUBICON true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1015.70
May 19, 2026
NSE Exchange
Share Price All Time Low
₹570.75
October 24, 2025
NSE Exchange
Highest Volume Trading Day
5,056,058
November 14, 2025 • ₹713.80
NSE Exchange
Share Price History Data (Oct 2025 - May 2026)
RUBICON daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹988.00 | ₹988.00 | ₹957.10 | ₹967.90 | 78,555 |
| 2026-05-26 | ₹944.00 | ₹985.00 | ₹944.00 | ₹977.75 | 137,731 |
| 2026-05-25 | ₹959.00 | ₹963.15 | ₹940.15 | ₹944.55 | 89,950 |
| 2026-05-22 | ₹978.55 | ₹978.70 | ₹945.15 | ₹949.75 | 113,589 |
| 2026-05-21 | ₹986.10 | ₹998.75 | ₹965.00 | ₹969.10 | 96,567 |
| 2026-05-20 | ₹977.60 | ₹999.00 | ₹965.00 | ₹986.05 | 165,298 |
| 2026-05-19 | ₹1002.70 | ₹1015.70 | ₹976.90 | ₹984.45 | 246,437 |
| 2026-05-18 | ₹957.10 | ₹1004.50 | ₹949.55 | ₹997.40 | 214,669 |
| 2026-05-15 | ₹960.05 | ₹983.15 | ₹953.70 | ₹960.95 | 164,143 |
| 2026-05-14 | ₹951.10 | ₹968.80 | ₹948.35 | ₹956.30 | 117,377 |
| 2026-05-13 | ₹930.65 | ₹959.20 | ₹927.90 | ₹948.35 | 82,646 |
| 2026-05-12 | ₹947.90 | ₹973.10 | ₹918.00 | ₹927.90 | 157,167 |
| 2026-05-11 | ₹953.05 | ₹967.00 | ₹940.10 | ₹951.45 | 148,847 |
| 2026-05-08 | ₹951.35 | ₹965.95 | ₹935.35 | ₹955.80 | 203,826 |
| 2026-05-07 | ₹1013.40 | ₹1013.40 | ₹945.10 | ₹951.35 | 365,474 |
| 2026-05-06 | ₹973.20 | ₹1010.05 | ₹962.60 | ₹1001.85 | 305,897 |
| 2026-05-05 | ₹974.00 | ₹982.80 | ₹959.45 | ₹965.50 | 93,008 |
| 2026-05-04 | ₹970.00 | ₹980.00 | ₹954.00 | ₹976.55 | 129,151 |
| 2026-04-30 | ₹980.00 | ₹983.20 | ₹955.00 | ₹969.95 | 76,848 |
| 2026-04-29 | ₹961.00 | ₹979.10 | ₹951.15 | ₹975.45 | 230,680 |
| 2026-04-28 | ₹966.15 | ₹980.00 | ₹950.00 | ₹954.70 | 138,656 |
| 2026-04-27 | ₹951.30 | ₹970.00 | ₹940.00 | ₹958.75 | 217,126 |
| 2026-04-24 | ₹929.95 | ₹944.95 | ₹919.25 | ₹938.70 | 213,015 |
| 2026-04-23 | ₹939.35 | ₹948.00 | ₹916.90 | ₹927.50 | 252,697 |
| 2026-04-22 | ₹927.80 | ₹944.30 | ₹922.15 | ₹933.95 | 174,790 |
| 2026-04-21 | ₹940.00 | ₹952.70 | ₹915.95 | ₹921.35 | 449,234 |
| 2026-04-20 | ₹907.15 | ₹938.70 | ₹891.05 | ₹927.55 | 367,003 |
| 2026-04-17 | ₹888.00 | ₹913.10 | ₹873.00 | ₹898.90 | 449,497 |
| 2026-04-16 | ₹861.00 | ₹904.20 | ₹828.15 | ₹870.60 | 1,289,764 |
| 2026-04-15 | ₹830.10 | ₹839.35 | ₹815.85 | ₹821.30 | 193,400 |
| 2026-04-13 | ₹830.00 | ₹830.70 | ₹815.00 | ₹819.75 | 204,737 |
| 2026-04-10 | ₹868.30 | ₹885.80 | ₹830.25 | ₹836.10 | 576,551 |
| 2026-04-09 | ₹798.00 | ₹864.00 | ₹795.70 | ₹856.20 | 697,724 |
| 2026-04-08 | ₹812.55 | ₹816.00 | ₹787.05 | ₹798.50 | 179,816 |
| 2026-04-07 | ₹774.00 | ₹789.45 | ₹769.45 | ₹778.70 | 190,060 |
| 2026-04-06 | ₹770.00 | ₹783.95 | ₹762.45 | ₹775.65 | 48,559 |
| 2026-04-02 | ₹777.00 | ₹780.00 | ₹765.20 | ₹774.85 | 71,487 |
| 2026-04-01 | ₹775.55 | ₹797.00 | ₹773.00 | ₹782.10 | 437,816 |
| 2026-03-30 | ₹756.25 | ₹777.85 | ₹755.60 | ₹772.80 | 235,675 |
| 2026-03-27 | ₹773.60 | ₹789.00 | ₹758.50 | ₹767.85 | 260,648 |
| 2026-03-25 | ₹795.60 | ₹814.50 | ₹768.50 | ₹773.60 | 416,242 |
| 2026-03-24 | ₹789.90 | ₹795.60 | ₹769.60 | ₹790.60 | 95,323 |
| 2026-03-23 | ₹771.20 | ₹775.00 | ₹758.30 | ₹767.40 | 105,568 |
| 2026-03-20 | ₹760.60 | ₹788.60 | ₹758.30 | ₹782.95 | 84,344 |
| 2026-03-19 | ₹751.60 | ₹772.50 | ₹747.75 | ₹757.45 | 82,510 |
| 2026-03-18 | ₹752.00 | ₹775.35 | ₹752.00 | ₹767.90 | 96,064 |
| 2026-03-17 | ₹750.00 | ₹767.85 | ₹746.00 | ₹752.20 | 93,639 |
| 2026-03-16 | ₹767.70 | ₹784.20 | ₹744.00 | ₹747.60 | 166,039 |
| 2026-03-13 | ₹799.00 | ₹799.00 | ₹759.50 | ₹768.80 | 169,219 |
| 2026-03-12 | ₹778.00 | ₹820.40 | ₹768.95 | ₹799.15 | 173,593 |
| 2026-03-11 | ₹795.00 | ₹797.90 | ₹775.60 | ₹781.55 | 58,499 |
| 2026-03-10 | ₹776.80 | ₹797.50 | ₹772.25 | ₹788.90 | 152,776 |
| 2026-03-09 | ₹751.00 | ₹781.00 | ₹732.30 | ₹770.50 | 130,125 |
| 2026-03-06 | ₹758.00 | ₹776.05 | ₹755.15 | ₹765.85 | 66,949 |
| 2026-03-05 | ₹761.00 | ₹769.40 | ₹732.05 | ₹751.55 | 302,368 |
| 2026-03-04 | ₹762.00 | ₹769.80 | ₹751.20 | ₹763.40 | 126,682 |
| 2026-03-02 | ₹773.10 | ₹789.00 | ₹750.80 | ₹773.40 | 331,860 |
| 2026-02-27 | ₹787.65 | ₹788.70 | ₹776.40 | ₹780.35 | 75,701 |
| 2026-02-26 | ₹785.90 | ₹799.00 | ₹782.35 | ₹787.65 | 128,214 |
| 2026-02-25 | ₹772.70 | ₹794.55 | ₹766.10 | ₹788.60 | 91,319 |
| 2026-02-24 | ₹777.00 | ₹782.75 | ₹765.70 | ₹774.00 | 73,141 |
| 2026-02-23 | ₹785.00 | ₹787.95 | ₹766.20 | ₹779.05 | 113,852 |
| 2026-02-20 | ₹790.00 | ₹799.35 | ₹774.45 | ₹780.10 | 114,497 |
| 2026-02-19 | ₹805.00 | ₹805.00 | ₹773.00 | ₹792.40 | 172,613 |
| 2026-02-18 | ₹790.00 | ₹809.90 | ₹790.00 | ₹794.45 | 243,481 |
| 2026-02-17 | ₹794.00 | ₹799.00 | ₹780.00 | ₹788.50 | 105,260 |
| 2026-02-16 | ₹787.00 | ₹812.40 | ₹784.10 | ₹793.85 | 190,406 |
| 2026-02-13 | ₹766.35 | ₹792.60 | ₹762.00 | ₹784.55 | 226,247 |
| 2026-02-12 | ₹780.70 | ₹795.50 | ₹768.55 | ₹772.25 | 130,371 |
| 2026-02-11 | ₹795.00 | ₹806.90 | ₹778.40 | ₹780.70 | 87,017 |
| 2026-02-10 | ₹787.90 | ₹801.60 | ₹782.00 | ₹790.50 | 234,483 |
| 2026-02-09 | ₹785.00 | ₹808.45 | ₹782.65 | ₹787.15 | 175,408 |
| 2026-02-06 | ₹783.00 | ₹795.05 | ₹776.10 | ₹784.65 | 143,053 |
| 2026-02-05 | ₹779.00 | ₹822.00 | ₹758.05 | ₹790.20 | 975,676 |
| 2026-02-04 | ₹735.00 | ₹789.00 | ₹728.40 | ₹773.95 | 1,398,936 |
| 2026-02-03 | ₹709.00 | ₹735.00 | ₹698.00 | ₹721.90 | 357,804 |
| 2026-02-02 | ₹675.65 | ₹694.70 | ₹665.90 | ₹688.90 | 105,272 |
| 2026-02-01 | ₹676.85 | ₹681.95 | ₹661.80 | ₹678.95 | 50,198 |
| 2026-01-30 | ₹672.60 | ₹688.00 | ₹671.85 | ₹684.25 | 150,924 |
| 2026-01-29 | ₹674.00 | ₹681.75 | ₹669.05 | ₹677.50 | 97,187 |
| 2026-01-28 | ₹652.90 | ₹677.00 | ₹649.45 | ₹675.90 | 58,797 |
| 2026-01-27 | ₹653.25 | ₹658.80 | ₹636.00 | ₹654.45 | 79,943 |
| 2026-01-23 | ₹664.00 | ₹664.00 | ₹644.25 | ₹650.05 | 62,983 |
| 2026-01-22 | ₹667.90 | ₹668.70 | ₹657.50 | ₹664.60 | 160,193 |
| 2026-01-21 | ₹663.00 | ₹668.00 | ₹641.05 | ₹659.40 | 150,125 |
| 2026-01-20 | ₹660.00 | ₹670.30 | ₹650.00 | ₹663.85 | 92,598 |
| 2026-01-19 | ₹675.65 | ₹679.55 | ₹652.00 | ₹663.40 | 168,877 |
| 2026-01-16 | ₹672.60 | ₹684.95 | ₹666.55 | ₹675.65 | 185,922 |
| 2026-01-14 | ₹675.00 | ₹685.40 | ₹659.90 | ₹681.25 | 143,977 |
| 2026-01-13 | ₹682.70 | ₹684.10 | ₹661.00 | ₹677.10 | 146,299 |
| 2026-01-12 | ₹647.50 | ₹682.00 | ₹625.00 | ₹674.70 | 257,445 |
| 2026-01-09 | ₹667.00 | ₹671.75 | ₹636.50 | ₹650.45 | 306,849 |
| 2026-01-08 | ₹694.30 | ₹696.50 | ₹655.10 | ₹670.35 | 340,337 |
| 2026-01-07 | ₹677.90 | ₹697.05 | ₹660.15 | ₹692.90 | 260,389 |
| 2026-01-06 | ₹664.70 | ₹668.20 | ₹639.00 | ₹664.50 | 256,926 |
| 2026-01-05 | ₹661.40 | ₹668.90 | ₹654.80 | ₹665.85 | 136,207 |
| 2026-01-02 | ₹671.00 | ₹677.25 | ₹649.20 | ₹661.40 | 177,103 |
| 2026-01-01 | ₹672.30 | ₹686.20 | ₹669.00 | ₹676.50 | 66,010 |
Rubicon Research Share Price Performance Analysis (Oct 2025 - May 2026)
RUBICON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+43.07%
₹676.50 → ₹967.90
Year to Date
Price Volatility
13.18%
Low Volatility
Year to Date
Average Daily Volume
214,387
Year to Date Average
NSE Exchange
Rubicon Research Share Price History – Frequently Asked Questions
Common questions about RUBICON historical data and records. For live price, key ratios and fundamentals, see Rubicon Research share price screener.
What is the all-time high share price of Rubicon Research (RUBICON)?
The all-time high share price of Rubicon Research was ₹1015.7 recorded on May 19, 2026 on the NSE exchange.
What is the all-time low share price of Rubicon Research (RUBICON)?
The all-time low share price of Rubicon Research was ₹570.75 recorded on October 24, 2025 on the NSE exchange.
How can I download RUBICON historical share price data?
You can download Rubicon Research 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 RUBICON shares?
The highest trading volume day for Rubicon Research was 5,056,058 shares traded on November 14, 2025 on the NSE exchange, with share price at ₹713.8.