Ruby Cables share price history

Trading suspended since 16 May 2018

Last traded ₹5.51 on 15 May 2018

Ruby Cables share price by year, month and day

Closes to 15 May 2018; the last month as traded on BSE

Ruby Cables's share price is on record from 13 Apr 2016, when it closed at ₹50.00, to 15 May 2018. Its highest close was ₹51.50 on 29 Apr 2016 and its lowest ₹5.51 on 15 May 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2018	5.51	−57.0%	14.85	5.51	14.80	16.10	5.51	10,35,000
2017	12.80	−52.9%	25.50	12.75	25.25	25.50	11.30	4,74,000
2016	27.15	–	51.50	27.15	50.90	52.00	26.85	10,68,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 13 Apr 2016. The close is the year's last trade for 2018 (15 May 2018) and 2016 (15 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
May 2018	5.51	−30.7%	7.50	7.50	5.51	18,000
Apr 2018	7.95	−17.2%	9.60	9.60	7.95	87,000
Mar 2018	9.60	−28.6%	12.36	14.44	9.60	1,50,000
Feb 2018	13.45	−7.2%	13.65	16.10	12.32	2,91,000
Jan 2018	14.50	+13.3%	14.80	15.70	10.40	4,89,000
Dec 2017	12.80	−16.9%	14.10	14.10	11.30	21,000
Nov 2017	15.40	+5.5%	14.90	15.40	14.10	12,000
Oct 2017	14.60	−12.8%	15.70	15.70	14.60	9,000
Sep 2017	16.75	−17.3%	18.25	18.25	16.75	9,000
Aug 2017	20.25	−7.7%	22.85	22.90	20.25	1,53,000
Jul 2017	21.95	+5.0%	20.05	21.95	16.55	1,23,000
Jun 2017	20.90	−0.5%	18.20	20.90	14.10	51,000
May 2017	21.00	−3.9%	21.00	21.00	21.00	3,000
Apr 2017	21.85	−9.0%	24.00	24.00	21.85	9,000
Mar 2017	24.00	−0.6%	22.35	24.00	22.35	69,000
Feb 2017	24.15	−5.3%	24.15	24.15	24.15	3,000
Jan 2017	25.50	−6.1%	25.25	25.50	25.25	12,000
Dec 2016	27.15	−9.7%	27.80	28.00	26.85	15,000
Nov 2016	30.05	−6.1%	30.05	30.05	30.05	3,000
Oct 2016	32.00	−8.4%	31.85	32.20	30.00	72,000
Sep 2016	34.95	−8.7%	37.50	37.50	34.60	18,000
Aug 2016	38.30	−6.1%	37.60	38.30	37.60	6,000
Jun 2016	40.80	−13.2%	45.80	45.80	40.80	9,000
May 2016	47.00	−8.7%	50.00	51.00	47.00	1,50,000
Apr 2016	51.50	–	50.90	52.00	49.00	7,95,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
15 May 2018	5.51	5.51	5.51	5.51	5.51	3,000
10 May 2018	6.65	6.65	5.71	6.01	6.22	9,000
9 May 2018	7.10	7.10	7.10	7.10	7.10	3,000
7 May 2018	7.50	7.50	7.50	7.50	7.50	3,000
23 Apr 2018	7.95	7.95	7.95	7.95	7.95	3,000
16 Apr 2018	8.50	8.50	8.50	8.50	8.50	3,000
13 Apr 2018	8.51	8.51	8.51	8.51	8.51	30,000
12 Apr 2018	8.55	8.55	8.54	8.55	8.55	18,000
11 Apr 2018	8.90	8.95	8.85	8.85	8.90	21,000
6 Apr 2018	9.60	9.60	8.70	8.70	9.10	12,000
27 Mar 2018	9.60	9.60	9.60	9.60	9.60	3,000
26 Mar 2018	9.60	10.00	9.60	9.98	9.94	30,000
23 Mar 2018	11.05	11.05	10.15	10.15	10.60	6,000
21 Mar 2018	10.85	10.85	10.85	10.85	10.85	3,000
15 Mar 2018	13.00	13.00	10.70	11.50	11.14	39,000
8 Mar 2018	12.36	14.44	12.36	12.50	13.28	69,000
28 Feb 2018	13.45	15.40	13.45	13.45	14.99	30,000
27 Feb 2018	13.20	13.20	13.20	13.20	13.20	3,000
26 Feb 2018	14.31	14.31	12.32	12.46	13.38	60,000
22 Feb 2018	13.51	13.66	13.50	13.60	13.59	18,000
21 Feb 2018	13.20	16.10	12.60	14.85	13.85	75,000
19 Feb 2018	14.00	14.00	14.00	14.00	14.00	6,000

Prices in ₹ per share as traded, not adjusted.