Price Data Selection & Download
Ruby Mills Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore RUBYMILLS true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹369.00
September 14, 2022
NSE Exchange
Share Price All Time Low
₹8.60
October 09, 2003
NSE Exchange
Highest Volume Trading Day
2,709,136
March 05, 2026 • ₹229.93
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
RUBYMILLS 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 | ₹251.00 | ₹256.45 | ₹246.54 | ₹251.36 | 126,236 |
| 2026-05-26 | ₹285.00 | ₹286.80 | ₹247.65 | ₹253.83 | 411,696 |
| 2026-05-25 | ₹233.20 | ₹273.10 | ₹230.00 | ₹273.10 | 545,398 |
| 2026-05-22 | ₹232.14 | ₹232.14 | ₹227.05 | ₹227.59 | 3,363 |
| 2026-05-21 | ₹230.01 | ₹233.00 | ₹228.00 | ₹230.85 | 11,123 |
| 2026-05-20 | ₹226.38 | ₹232.48 | ₹226.25 | ₹228.08 | 6,888 |
| 2026-05-19 | ₹230.00 | ₹232.14 | ₹222.36 | ₹228.49 | 14,690 |
| 2026-05-18 | ₹226.00 | ₹227.83 | ₹224.81 | ₹225.14 | 9,192 |
| 2026-05-15 | ₹231.00 | ₹231.98 | ₹227.71 | ₹227.84 | 5,271 |
| 2026-05-14 | ₹237.77 | ₹237.77 | ₹229.21 | ₹230.49 | 4,948 |
| 2026-05-13 | ₹231.05 | ₹234.34 | ₹230.00 | ₹230.51 | 7,520 |
| 2026-05-12 | ₹238.00 | ₹249.80 | ₹228.00 | ₹230.04 | 13,173 |
| 2026-05-11 | ₹238.40 | ₹239.67 | ₹230.10 | ₹230.69 | 12,024 |
| 2026-05-08 | ₹245.37 | ₹247.00 | ₹236.40 | ₹238.37 | 16,029 |
| 2026-05-07 | ₹235.00 | ₹256.02 | ₹235.00 | ₹245.37 | 60,516 |
| 2026-05-06 | ₹241.41 | ₹241.75 | ₹235.35 | ₹237.87 | 6,712 |
| 2026-05-05 | ₹235.00 | ₹242.06 | ₹235.00 | ₹240.23 | 10,138 |
| 2026-05-04 | ₹237.00 | ₹239.98 | ₹235.00 | ₹237.24 | 10,262 |
| 2026-04-30 | ₹240.14 | ₹240.14 | ₹229.22 | ₹236.79 | 9,315 |
| 2026-04-29 | ₹239.72 | ₹241.90 | ₹231.35 | ₹233.51 | 19,513 |
| 2026-04-28 | ₹235.00 | ₹239.80 | ₹232.01 | ₹237.15 | 14,064 |
| 2026-04-27 | ₹230.92 | ₹233.59 | ₹229.00 | ₹232.21 | 3,249 |
| 2026-04-24 | ₹231.00 | ₹234.92 | ₹226.00 | ₹226.81 | 6,266 |
| 2026-04-23 | ₹233.99 | ₹237.20 | ₹231.20 | ₹232.56 | 7,534 |
| 2026-04-22 | ₹236.29 | ₹239.49 | ₹230.36 | ₹235.46 | 13,434 |
| 2026-04-21 | ₹235.00 | ₹245.15 | ₹233.15 | ₹235.01 | 28,816 |
| 2026-04-20 | ₹238.06 | ₹239.87 | ₹232.50 | ₹234.54 | 12,083 |
| 2026-04-17 | ₹239.90 | ₹242.20 | ₹232.97 | ₹239.87 | 24,750 |
| 2026-04-16 | ₹237.89 | ₹239.90 | ₹231.82 | ₹236.67 | 15,954 |
| 2026-04-15 | ₹229.00 | ₹239.00 | ₹228.12 | ₹236.16 | 36,132 |
| 2026-04-13 | ₹229.00 | ₹229.00 | ₹220.01 | ₹227.79 | 14,192 |
| 2026-04-10 | ₹220.00 | ₹235.00 | ₹219.92 | ₹233.08 | 47,512 |
| 2026-04-09 | ₹221.90 | ₹221.90 | ₹215.00 | ₹216.90 | 15,847 |
| 2026-04-08 | ₹216.00 | ₹222.00 | ₹210.51 | ₹221.01 | 38,670 |
| 2026-04-07 | ₹209.82 | ₹211.00 | ₹204.01 | ₹210.35 | 21,519 |
| 2026-04-06 | ₹203.00 | ₹208.98 | ₹203.00 | ₹207.21 | 9,324 |
| 2026-04-02 | ₹201.00 | ₹208.30 | ₹201.00 | ₹207.20 | 15,174 |
| 2026-04-01 | ₹212.00 | ₹212.00 | ₹202.80 | ₹204.15 | 10,648 |
| 2026-03-30 | ₹201.90 | ₹203.80 | ₹199.25 | ₹202.25 | 20,062 |
| 2026-03-27 | ₹201.00 | ₹206.90 | ₹199.98 | ₹200.01 | 10,865 |
| 2026-03-25 | ₹204.00 | ₹208.00 | ₹199.23 | ₹202.38 | 17,796 |
| 2026-03-24 | ₹203.99 | ₹204.00 | ₹198.74 | ₹199.99 | 42,683 |
| 2026-03-23 | ₹199.07 | ₹201.05 | ₹197.61 | ₹199.70 | 33,037 |
| 2026-03-20 | ₹200.50 | ₹206.90 | ₹199.82 | ₹201.05 | 17,953 |
| 2026-03-19 | ₹199.50 | ₹203.79 | ₹198.00 | ₹199.93 | 17,014 |
| 2026-03-18 | ₹200.02 | ₹205.90 | ₹200.02 | ₹201.35 | 8,820 |
| 2026-03-17 | ₹201.09 | ₹209.49 | ₹200.00 | ₹201.87 | 22,668 |
| 2026-03-16 | ₹196.58 | ₹204.90 | ₹192.91 | ₹200.01 | 26,571 |
| 2026-03-13 | ₹202.00 | ₹202.19 | ₹196.00 | ₹197.64 | 16,880 |
| 2026-03-12 | ₹202.00 | ₹202.98 | ₹196.00 | ₹199.36 | 16,969 |
| 2026-03-11 | ₹204.20 | ₹208.19 | ₹197.85 | ₹199.62 | 31,384 |
| 2026-03-10 | ₹213.88 | ₹213.88 | ₹202.95 | ₹205.60 | 42,904 |
| 2026-03-09 | ₹206.01 | ₹212.01 | ₹197.63 | ₹205.29 | 62,049 |
| 2026-03-06 | ₹221.00 | ₹226.89 | ₹211.60 | ₹214.58 | 242,101 |
| 2026-03-05 | ₹230.02 | ₹244.65 | ₹217.04 | ₹229.93 | 2,709,136 |
| 2026-03-04 | ₹169.90 | ₹203.88 | ₹169.90 | ₹203.88 | 535,875 |
| 2026-03-02 | ₹170.01 | ₹177.45 | ₹169.02 | ₹169.90 | 68,668 |
| 2026-02-27 | ₹188.58 | ₹191.70 | ₹178.21 | ₹179.73 | 36,342 |
| 2026-02-26 | ₹191.20 | ₹192.00 | ₹188.00 | ₹189.05 | 5,809 |
| 2026-02-25 | ₹192.40 | ₹193.00 | ₹188.25 | ₹189.83 | 7,443 |
| 2026-02-24 | ₹192.05 | ₹193.90 | ₹190.13 | ₹190.93 | 4,121 |
| 2026-02-23 | ₹195.25 | ₹201.00 | ₹191.00 | ₹191.52 | 11,902 |
| 2026-02-20 | ₹200.00 | ₹201.70 | ₹195.00 | ₹195.47 | 15,591 |
| 2026-02-19 | ₹204.25 | ₹205.95 | ₹197.51 | ₹200.00 | 15,699 |
| 2026-02-18 | ₹203.90 | ₹214.98 | ₹202.00 | ₹203.26 | 57,688 |
| 2026-02-17 | ₹207.10 | ₹210.00 | ₹200.50 | ₹202.03 | 8,991 |
| 2026-02-16 | ₹204.00 | ₹208.50 | ₹203.50 | ₹205.57 | 3,412 |
| 2026-02-13 | ₹212.64 | ₹214.96 | ₹201.65 | ₹205.66 | 15,418 |
| 2026-02-12 | ₹215.00 | ₹215.30 | ₹210.15 | ₹212.64 | 4,389 |
| 2026-02-11 | ₹214.49 | ₹215.00 | ₹209.00 | ₹213.64 | 5,910 |
| 2026-02-10 | ₹207.69 | ₹220.00 | ₹207.43 | ₹212.77 | 39,213 |
| 2026-02-09 | ₹206.00 | ₹209.76 | ₹206.00 | ₹207.43 | 5,290 |
| 2026-02-06 | ₹208.98 | ₹209.00 | ₹206.00 | ₹208.28 | 734 |
| 2026-02-05 | ₹208.70 | ₹211.00 | ₹206.08 | ₹207.64 | 3,792 |
| 2026-02-04 | ₹209.20 | ₹209.20 | ₹205.96 | ₹207.16 | 5,345 |
| 2026-02-03 | ₹199.90 | ₹210.00 | ₹199.90 | ₹207.12 | 14,208 |
| 2026-02-02 | ₹194.00 | ₹197.70 | ₹188.20 | ₹193.07 | 4,354 |
| 2026-02-01 | ₹192.15 | ₹197.90 | ₹192.15 | ₹193.97 | 4,868 |
| 2026-01-30 | ₹193.50 | ₹197.70 | ₹193.32 | ₹194.87 | 3,401 |
| 2026-01-29 | ₹194.50 | ₹201.54 | ₹194.50 | ₹196.38 | 6,569 |
| 2026-01-28 | ₹190.00 | ₹197.60 | ₹190.00 | ₹194.69 | 4,713 |
| 2026-01-27 | ₹191.23 | ₹196.80 | ₹187.53 | ₹190.42 | 2,570 |
| 2026-01-23 | ₹195.69 | ₹197.99 | ₹190.40 | ₹191.23 | 3,469 |
| 2026-01-22 | ₹194.00 | ₹198.54 | ₹194.00 | ₹195.69 | 2,316 |
| 2026-01-21 | ₹190.10 | ₹198.80 | ₹190.10 | ₹194.82 | 4,140 |
| 2026-01-20 | ₹200.42 | ₹204.89 | ₹191.85 | ₹194.03 | 7,725 |
| 2026-01-19 | ₹203.00 | ₹203.22 | ₹199.00 | ₹200.42 | 5,960 |
| 2026-01-16 | ₹202.00 | ₹205.77 | ₹202.00 | ₹203.22 | 5,754 |
| 2026-01-14 | ₹206.00 | ₹209.80 | ₹204.50 | ₹204.87 | 6,492 |
| 2026-01-13 | ₹205.00 | ₹216.90 | ₹205.00 | ₹209.04 | 1,449 |
| 2026-01-12 | ₹212.00 | ₹216.82 | ₹206.01 | ₹207.41 | 9,705 |
| 2026-01-09 | ₹215.60 | ₹219.17 | ₹212.37 | ₹214.66 | 8,480 |
| 2026-01-08 | ₹220.11 | ₹223.29 | ₹217.00 | ₹217.92 | 2,503 |
| 2026-01-07 | ₹220.00 | ₹223.97 | ₹220.00 | ₹222.18 | 6,922 |
| 2026-01-06 | ₹219.00 | ₹222.90 | ₹219.00 | ₹222.04 | 8,931 |
| 2026-01-05 | ₹221.25 | ₹223.99 | ₹219.25 | ₹220.06 | 10,090 |
| 2026-01-02 | ₹222.60 | ₹229.96 | ₹222.00 | ₹223.04 | 14,778 |
| 2026-01-01 | ₹221.62 | ₹225.99 | ₹220.00 | ₹223.00 | 3,982 |
Ruby Mills Share Price Performance Analysis (Jan 2003 - May 2026)
RUBYMILLS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.72%
₹223.00 → ₹251.36
Year to Date
Price Volatility
8.51%
Low Volatility
Year to Date
Average Daily Volume
60,950
Year to Date Average
NSE Exchange
Ruby Mills Share Price History – Frequently Asked Questions
Common questions about RUBYMILLS historical data and records. For live price, key ratios and fundamentals, see RUBYMILLS share price.
What is the all-time high share price of Ruby Mills (RUBYMILLS)?
The all-time high share price of Ruby Mills was ₹369.0 recorded on September 14, 2022 on the NSE exchange.
What is the all-time low share price of Ruby Mills (RUBYMILLS)?
The all-time low share price of Ruby Mills was ₹8.6 recorded on October 09, 2003 on the NSE exchange.
How can I download RUBYMILLS historical share price data?
You can download Ruby Mills 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 RUBYMILLS shares?
The highest trading volume day for Ruby Mills was 2,709,136 shares traded on March 05, 2026 on the NSE exchange, with share price at ₹229.93.