La bourse est fermée

The Ruby Mills Limited (RUBYMILLS.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
214,55+0,30 (+0,14 %)
À la clôture : 03:29PM IST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024215,00219,90212,10214,55214,5524 116
13 juin 2024207,34223,70204,00214,25214,25135 282
12 juin 2024207,50207,72202,30205,14205,1410 398
11 juin 2024208,85210,04203,50204,99204,998 219
10 juin 2024204,40208,39201,95206,30206,3012 801
07 juin 2024203,25206,00199,95202,95202,9511 858
06 juin 2024200,05204,60199,60201,15201,1514 733
05 juin 2024190,00199,95190,00199,45199,4511 111
04 juin 2024206,55206,55185,00188,90188,9025 096
03 juin 2024210,00210,55202,55203,45203,4515 926
31 mai 2024210,00210,00203,45204,00204,0012 757
30 mai 2024201,90211,90201,25207,65207,6518 175
29 mai 2024201,20206,10199,10204,30204,3013 416
28 mai 2024203,30206,90200,50201,20201,2013 433
27 mai 2024209,00209,55200,00203,25203,2518 541
24 mai 2024207,00211,30203,95209,10209,1020 579
23 mai 2024215,05216,95206,10208,50208,5022 618
22 mai 2024220,20223,00214,00215,05215,0530 824
21 mai 2024217,90229,00210,35212,60212,60111 858
17 mai 2024201,90219,80199,10211,70211,7084 040
16 mai 2024201,80202,90199,10200,15200,154 866
15 mai 2024202,95206,40199,00200,00200,008 549
14 mai 2024196,30204,90196,00203,50203,5019 598
13 mai 2024193,70194,60187,00193,45193,459 563
10 mai 2024196,05197,90190,20193,70193,707 321
09 mai 2024201,50201,50195,20196,80196,8014 735
08 mai 2024203,00204,10199,15200,05200,0521 683
07 mai 2024201,55203,15197,00201,45201,4514 527
06 mai 2024204,75204,95198,10198,85198,8519 553
03 mai 2024205,85206,95200,05201,95201,9510 229
02 mai 2024202,05205,65197,70203,25203,2517 917
30 avr. 2024202,50203,15200,55201,65201,654 322
29 avr. 2024202,00204,90202,00202,55202,555 541
26 avr. 2024202,70204,00201,00201,30201,305 540
25 avr. 2024203,10206,40200,55201,60201,609 564
24 avr. 2024199,60208,90199,05204,45204,4514 908
23 avr. 2024197,00205,75197,00201,35201,3515 432
22 avr. 2024198,65201,25195,10196,85196,8511 563
19 avr. 2024198,00198,00194,55196,90196,907 227
18 avr. 2024198,75202,60195,50197,75197,758 693
16 avr. 2024197,10202,65195,60198,80198,807 684
15 avr. 2024200,00204,55194,75197,25197,2512 361
12 avr. 2024207,05208,35203,00204,15204,159 308
10 avr. 2024210,50210,50205,00206,25206,256 893
09 avr. 2024207,70211,95203,10209,35209,3513 637
08 avr. 2024211,15214,00202,70206,65206,6515 886
05 avr. 2024211,00211,80208,30209,35209,3512 765
04 avr. 2024205,60215,00205,60210,25210,2520 616
03 avr. 2024203,00207,35201,55204,55204,5516 386
02 avr. 2024197,10206,15194,55202,85202,8524 299
01 avr. 2024184,95201,75184,95196,10196,1025 359
28 mars 2024185,95188,40181,85183,95183,9526 982
27 mars 2024188,50190,10177,00183,70183,70143 559
26 mars 2024189,95192,35186,00187,85187,8541 736
22 mars 2024186,30191,45186,00187,55187,5518 636
21 mars 2024187,00191,60182,65184,80184,8064 085
20 mars 2024190,60190,70183,05184,55184,5533 353
19 mars 2024191,90192,00188,05189,00189,0013 515
18 mars 2024191,10195,90188,75190,55190,5521 830
15 mars 2024198,30198,30185,65191,65191,6526 593
14 mars 2024186,00196,10184,00195,00195,0016 239
13 mars 2024202,65202,65183,00186,60186,6057 311
12 mars 2024202,20205,65197,40199,45199,4557 572
11 mars 2024212,00212,75202,05204,20204,2024 103
07 mars 2024213,55215,85211,00212,00212,005 744
06 mars 2024216,55216,55208,00212,85212,8513 519
05 mars 2024223,20223,90215,00216,45216,4512 693
04 mars 2024217,00223,25215,85221,05221,0525 116
01 mars 2024212,45219,85211,30218,00218,0011 211
29 févr. 2024213,65213,65209,00211,10211,1016 293
28 févr. 2024224,95224,95210,00213,65213,6536 085
27 févr. 2024222,00225,55221,60223,20223,208 632
26 févr. 2024227,75229,80221,20222,00222,0028 041
23 févr. 2024226,10231,80226,05227,65227,6513 755
22 févr. 2024229,80229,80224,75226,55226,5510 954
21 févr. 2024230,15233,05227,00227,50227,5017 016
20 févr. 2024230,30233,90230,00230,70230,7015 829
19 févr. 2024236,25236,45230,20231,80231,8011 242
16 févr. 2024228,90234,95227,85233,65233,6513 168
15 févr. 2024229,80232,00224,00226,35226,3514 842
14 févr. 2024220,00229,20220,00228,45228,4512 133
13 févr. 2024228,15228,15220,05223,15223,1528 190
12 févr. 2024240,00240,20228,00229,55229,5519 520
09 févr. 2024249,80249,80235,85238,50238,5038 128
08 févr. 2024251,00255,45241,10246,25246,25129 575
07 févr. 2024243,55243,70238,00239,55239,5519 253
06 févr. 2024234,90242,00234,00240,45240,4530 620
05 févr. 2024245,05245,05230,80233,60233,6048 188
02 févr. 2024242,00248,20241,15242,25242,2524 617
01 févr. 2024254,00254,00241,00243,45243,4546 620
31 janv. 2024241,05253,50238,00250,10250,1090 795
30 janv. 2024239,55245,40237,15239,60239,6035 914
29 janv. 2024240,60241,40235,05236,95236,9521 758
25 janv. 2024241,20243,65236,00237,60237,6025 348
24 janv. 2024233,00245,00229,25238,90238,9040 915
23 janv. 2024239,00243,00226,80228,60228,6042 460
19 janv. 2024240,65246,80238,55243,60243,6077 145
18 janv. 2024238,75243,00234,15237,70237,7032 219
17 janv. 2024245,50245,50235,20237,10237,1047 041
16 janv. 2024251,00255,00239,70243,85243,85194 591
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...