Price Data Selection & Download
Rubicon Research Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
225 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Rubicon Research share price screener.
Share Price All Time High
₹1899.00
August 28, 2026
NSE Exchange
Share Price All Time Low
₹570.75
October 24, 2025
NSE Exchange
Highest Volume Trading Day
8,062,394
June 02, 2026 • ₹1302.60
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
RUBICON 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 | ₹1778.90 | ₹1827.50 | ₹1736.20 | ₹1751.10 | 470,413 |
| 2026-09-17 | ₹1766.70 | ₹1834.90 | ₹1766.70 | ₹1778.30 | 181,529 |
| 2026-09-16 | ₹1802.00 | ₹1812.30 | ₹1712.10 | ₹1766.70 | 415,964 |
| 2026-09-15 | ₹1852.90 | ₹1880.50 | ₹1805.10 | ₹1815.60 | 200,388 |
| 2026-09-11 | ₹1792.00 | ₹1848.60 | ₹1758.10 | ₹1835.40 | 318,589 |
| 2026-09-10 | ₹1816.10 | ₹1816.20 | ₹1777.00 | ₹1790.00 | 143,377 |
| 2026-09-09 | ₹1868.10 | ₹1868.20 | ₹1792.50 | ₹1810.50 | 189,015 |
| 2026-09-08 | ₹1751.00 | ₹1870.00 | ₹1741.90 | ₹1860.60 | 316,261 |
| 2026-09-07 | ₹1760.10 | ₹1796.10 | ₹1740.50 | ₹1748.40 | 84,252 |
| 2026-09-04 | ₹1788.80 | ₹1792.00 | ₹1752.20 | ₹1768.30 | 113,571 |
| 2026-09-03 | ₹1829.10 | ₹1839.70 | ₹1765.00 | ₹1775.70 | 233,210 |
| 2026-09-02 | ₹1822.20 | ₹1839.00 | ₹1799.70 | ₹1828.80 | 123,136 |
| 2026-09-01 | ₹1828.60 | ₹1875.00 | ₹1795.50 | ₹1822.20 | 249,807 |
| 2026-08-31 | ₹1812.00 | ₹1855.00 | ₹1780.40 | ₹1819.60 | 319,228 |
| 2026-08-28 | ₹1849.00 | ₹1899.00 | ₹1796.20 | ₹1804.40 | 249,261 |
| 2026-08-27 | ₹1809.00 | ₹1872.00 | ₹1790.00 | ₹1841.00 | 379,324 |
| 2026-08-26 | ₹1730.00 | ₹1829.00 | ₹1730.00 | ₹1818.80 | 742,780 |
| 2026-08-25 | ₹1776.10 | ₹1799.80 | ₹1695.20 | ₹1708.80 | 429,723 |
| 2026-08-24 | ₹1744.80 | ₹1780.00 | ₹1725.10 | ₹1776.10 | 333,984 |
| 2026-08-21 | ₹1774.70 | ₹1776.00 | ₹1701.00 | ₹1724.70 | 274,829 |
| 2026-08-20 | ₹1798.80 | ₹1816.00 | ₹1750.00 | ₹1760.60 | 299,837 |
| 2026-08-19 | ₹1820.00 | ₹1820.10 | ₹1730.80 | ₹1798.80 | 356,862 |
| 2026-08-18 | ₹1789.30 | ₹1819.00 | ₹1750.00 | ₹1804.10 | 687,518 |
| 2026-08-17 | ₹1700.70 | ₹1808.00 | ₹1626.10 | ₹1798.70 | 3,473,690 |
| 2026-08-14 | ₹1629.70 | ₹1650.70 | ₹1591.50 | ₹1619.10 | 257,007 |
| 2026-08-13 | ₹1667.60 | ₹1674.90 | ₹1610.90 | ₹1620.70 | 168,100 |
| 2026-08-12 | ₹1659.90 | ₹1679.80 | ₹1625.10 | ₹1653.60 | 289,009 |
| 2026-08-11 | ₹1599.00 | ₹1684.10 | ₹1596.30 | ₹1655.10 | 565,201 |
| 2026-08-10 | ₹1560.00 | ₹1612.00 | ₹1559.00 | ₹1596.30 | 182,393 |
| 2026-08-07 | ₹1533.40 | ₹1574.00 | ₹1530.10 | ₹1553.20 | 98,121 |
| 2026-08-06 | ₹1574.00 | ₹1582.90 | ₹1501.00 | ₹1533.40 | 255,419 |
| 2026-08-05 | ₹1530.00 | ₹1584.90 | ₹1522.90 | ₹1574.60 | 132,721 |
| 2026-08-04 | ₹1498.00 | ₹1522.10 | ₹1461.60 | ₹1516.40 | 224,555 |
| 2026-08-03 | ₹1501.20 | ₹1530.00 | ₹1490.00 | ₹1500.80 | 93,519 |
| 2026-07-31 | ₹1502.50 | ₹1529.00 | ₹1476.10 | ₹1491.00 | 145,535 |
| 2026-07-30 | ₹1530.50 | ₹1530.50 | ₹1485.00 | ₹1500.20 | 117,679 |
| 2026-07-29 | ₹1550.00 | ₹1550.00 | ₹1504.10 | ₹1527.60 | 150,501 |
| 2026-07-28 | ₹1570.70 | ₹1589.70 | ₹1530.00 | ₹1535.60 | 198,618 |
| 2026-07-27 | ₹1545.00 | ₹1578.00 | ₹1520.20 | ₹1556.00 | 221,234 |
| 2026-07-24 | ₹1529.70 | ₹1560.00 | ₹1489.50 | ₹1520.20 | 183,736 |
| 2026-07-23 | ₹1499.10 | ₹1547.30 | ₹1476.10 | ₹1525.40 | 526,847 |
| 2026-07-22 | ₹1499.10 | ₹1522.40 | ₹1452.00 | ₹1466.40 | 386,105 |
| 2026-07-21 | ₹1526.70 | ₹1539.00 | ₹1485.40 | ₹1516.90 | 263,389 |
| 2026-07-20 | ₹1442.00 | ₹1525.00 | ₹1425.20 | ₹1511.80 | 350,627 |
| 2026-07-17 | ₹1415.20 | ₹1449.00 | ₹1390.30 | ₹1439.60 | 214,186 |
| 2026-07-16 | ₹1452.00 | ₹1475.00 | ₹1395.50 | ₹1419.00 | 167,391 |
| 2026-07-15 | ₹1496.70 | ₹1504.80 | ₹1438.10 | ₹1451.10 | 171,146 |
| 2026-07-14 | ₹1443.00 | ₹1527.00 | ₹1434.80 | ₹1491.30 | 615,599 |
| 2026-07-13 | ₹1431.00 | ₹1480.50 | ₹1413.40 | ₹1438.20 | 319,770 |
| 2026-07-10 | ₹1411.10 | ₹1439.00 | ₹1385.00 | ₹1431.40 | 189,636 |
| 2026-07-09 | ₹1395.00 | ₹1421.20 | ₹1382.10 | ₹1407.20 | 185,413 |
| 2026-07-08 | ₹1379.60 | ₹1415.00 | ₹1320.00 | ₹1386.30 | 243,272 |
| 2026-07-07 | ₹1365.00 | ₹1388.10 | ₹1340.50 | ₹1379.60 | 137,997 |
| 2026-07-06 | ₹1330.50 | ₹1394.00 | ₹1330.50 | ₹1362.20 | 380,794 |
| 2026-07-03 | ₹1366.60 | ₹1385.10 | ₹1286.30 | ₹1307.00 | 326,207 |
| 2026-07-02 | ₹1388.20 | ₹1393.00 | ₹1354.50 | ₹1374.20 | 168,379 |
| 2026-07-01 | ₹1407.00 | ₹1412.90 | ₹1318.10 | ₹1368.20 | 454,017 |
| 2026-06-30 | ₹1423.70 | ₹1436.50 | ₹1380.00 | ₹1402.90 | 267,382 |
| 2026-06-29 | ₹1429.30 | ₹1435.00 | ₹1388.10 | ₹1419.60 | 282,302 |
| 2026-06-25 | ₹1399.00 | ₹1423.00 | ₹1385.00 | ₹1416.60 | 269,444 |
| 2026-06-24 | ₹1396.20 | ₹1468.70 | ₹1380.00 | ₹1392.20 | 573,841 |
| 2026-06-23 | ₹1377.90 | ₹1398.60 | ₹1352.00 | ₹1388.30 | 208,527 |
| 2026-06-22 | ₹1365.70 | ₹1415.00 | ₹1345.10 | ₹1376.60 | 299,001 |
| 2026-06-19 | ₹1317.90 | ₹1375.00 | ₹1310.60 | ₹1361.80 | 334,786 |
| 2026-06-18 | ₹1368.30 | ₹1399.00 | ₹1265.00 | ₹1307.30 | 368,734 |
| 2026-06-17 | ₹1348.40 | ₹1384.90 | ₹1330.90 | ₹1368.30 | 241,932 |
| 2026-06-16 | ₹1359.20 | ₹1400.00 | ₹1317.00 | ₹1351.60 | 719,416 |
| 2026-06-15 | ₹1308.70 | ₹1364.50 | ₹1264.30 | ₹1344.40 | 515,902 |
| 2026-06-12 | ₹1305.00 | ₹1331.50 | ₹1282.20 | ₹1295.50 | 664,748 |
| 2026-06-11 | ₹1184.50 | ₹1312.70 | ₹1180.00 | ₹1285.30 | 2,539,079 |
| 2026-06-10 | ₹1178.70 | ₹1229.90 | ₹1165.60 | ₹1188.10 | 378,426 |
| 2026-06-09 | ₹1192.00 | ₹1237.20 | ₹1163.60 | ₹1170.50 | 335,838 |
| 2026-06-08 | ₹1190.00 | ₹1270.00 | ₹1125.90 | ₹1181.40 | 701,009 |
| 2026-06-05 | ₹1300.00 | ₹1329.50 | ₹1118.10 | ₹1202.50 | 637,688 |
| 2026-06-04 | ₹1265.00 | ₹1334.00 | ₹1263.70 | ₹1298.20 | 589,883 |
| 2026-06-03 | ₹1270.00 | ₹1338.80 | ₹1260.40 | ₹1272.00 | 1,872,793 |
| 2026-06-02 | ₹1215.00 | ₹1370.00 | ₹1175.10 | ₹1302.60 | 8,062,394 |
| 2026-06-01 | ₹1044.30 | ₹1206.70 | ₹1044.30 | ₹1171.10 | 3,837,907 |
| 2026-05-29 | ₹984.00 | ₹1020.00 | ₹968.00 | ₹1005.60 | 291,085 |
| 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 - Sep 2026)
RUBICON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+158.85%
₹676.50 → ₹1751.10
Year to Date
Price Volatility
34.75%
High Volatility
Year to Date
Average Daily Volume
361,428
Year to Date Average
NSE Exchange
Rubicon Research Share Price History – Frequently Asked Questions
Common questions about RUBICON historical data and records. Review RUBICON PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Rubicon Research (RUBICON)?
The all-time high share price of Rubicon Research was ₹1899.0 recorded on August 28, 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 8,062,394 shares traded on June 02, 2026 on the NSE exchange, with share price at ₹1302.6.