BSE · RUBICON · stock
Rubicon Research Limited (RUBICON) stock price history
Every BSE trading session of Rubicon Research Limited from Oct 16, 2025 to Nov 13, 2026: 263 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RUBICON adjusted close, 2025 to 2026
- ₹1,861
- All time high, 2026
- ₹1,896
- 52 week high, ₹609.70 low
- 263
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RUBICON key facts
- Rubicon Research Limited (RUBICON) closed at ₹1,679 on Nov 13, 2026 on BSE.
- RUBICON's all time high close is ₹1,861, set on Sep 8, 2026; its all time low close is ₹577.08 on Oct 24, 2025.
- RUBICON's 52 week range is ₹609.70 to ₹1,896.
- RUBICON returned +156.4% over the year to Nov 13, 2026.
- Since Oct 16, 2025 RUBICON returned +168%, +149.9% a year compounded.
- RUBICON's deepest drawdown was -22.8% from Sep 8, 2026 to Oct 22, 2026.
- DataCedar holds 263 daily sessions of RUBICON history from Oct 16, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RUBICON price chart, 2025 to 2026
RUBICON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.5% |
| 3 months | +3.5% |
| 6 months | +77.5% |
| Year to date | +153.9% |
| 1 year | +156.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 16, 2025 | +167.9% |
| Compound annual growth, 1.1 years | +149.9% |
RUBICON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,861 on Sep 8, 2026
- All time low close
- ₹577.08 on Oct 24, 2025
- 52 week high
- ₹1,896 on Aug 28, 2026
- 52 week low
- ₹609.70 on Dec 9, 2025
- Deepest drawdown
- -22.8% from Sep 8, 2026 to Oct 22, 2026, not yet recovered
- Best single session
- +16.2% on Jun 1, 2026
- Worst single session
- -7.3% on Jun 5, 2026
- Volatility, 1 year annualised
- 46.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2025
- 2.7×
RUBICON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 16, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹614.40 | ₹1,896 | ₹614.40 | ₹1,679 | +148.0% | 19.5M | 211 |
| 2025 | ₹619.49 | ₹887.08 | ₹570.44 | ₹677.14 | n/a | 4.6M | 52 |
RUBICON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,679 | +4.3% |
| October 2026 | ₹1,610 | -0.4% |
| September 2026 | ₹1,617 | -11.0% |
| August 2026 | ₹1,818 | +21.9% |
| July 2026 | ₹1,491 | +6.5% |
| June 2026 | ₹1,400 | +39.6% |
| May 2026 | ₹1,003 | +3.5% |
| April 2026 | ₹969.35 | +25.6% |
| March 2026 | ₹771.74 | -1.1% |
| February 2026 | ₹780.29 | +14.3% |
| January 2026 | ₹682.48 | +0.8% |
| December 2025 | ₹677.14 | +3.3% |
About the RUBICON data
Daily bars. 263 sessions from Oct 16, 2025 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ARUBICON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
RUBICON share price history
