Ruchi Infrastructure Limited (RUCHINFRA.NS) NSE
5.20
-0.17(-3.17%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.20
-0.17(-3.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.46 | 5.2 | 5.2 | 5.54 | 5.1 | 60,009 |
| March 12, 2026 | 5.59 | 5.37 | 5.37 | 5.6 | 5.06 | 118,803 |
| March 11, 2026 | 5.7 | 5.56 | 5.56 | 5.7 | 5.52 | 71,601 |
| March 10, 2026 | 5.5 | 5.66 | 5.66 | 5.7 | 5.5 | 80,364 |
| March 09, 2026 | 5.69 | 5.57 | 5.57 | 5.69 | 5.32 | 46,031 |
| March 06, 2026 | 5.57 | 5.71 | 5.71 | 5.99 | 5.57 | 38,119 |
| March 05, 2026 | 5.47 | 5.57 | 5.57 | 5.84 | 5.47 | 15,030 |
| March 02, 2026 | 5.74 | 5.61 | 5.61 | 5.79 | 5.35 | 75,507 |
| February 27, 2026 | 6 | 5.74 | 5.74 | 6 | 5.66 | 42,332 |
| February 26, 2026 | 5.96 | 5.78 | 5.78 | 5.96 | 5.72 | 54,609 |
| February 25, 2026 | 6.08 | 5.92 | 5.92 | 6.16 | 5.82 | 35,651 |
| February 24, 2026 | 6.04 | 5.94 | 5.94 | 6.05 | 5.81 | 49,523 |
| February 23, 2026 | 5.97 | 5.89 | 5.89 | 6.09 | 5.85 | 61,417 |
| February 20, 2026 | 6.14 | 5.97 | 0 | 6.14 | 5.95 | 87,928 |
| February 19, 2026 | 6.09 | 6.1 | 0 | 6.2 | 6.04 | 142,821 |
| February 18, 2026 | 6.35 | 6.09 | 0 | 6.35 | 6.05 | 25,696 |
| February 17, 2026 | 6.3 | 6.07 | 0 | 6.3 | 6.04 | 54,062 |
| February 16, 2026 | 6.26 | 6.04 | 0 | 6.26 | 6 | 27,206 |
| February 13, 2026 | 6.28 | 6.09 | 0 | 6.28 | 6.03 | 61,614 |
| February 12, 2026 | 6.36 | 6.24 | 0 | 6.36 | 6.2 | 160,020 |
| February 11, 2026 | 6.37 | 6.3 | 0 | 6.45 | 6.27 | 47,668 |
| February 10, 2026 | 6.13 | 6.26 | 0 | 6.39 | 6.13 | 85,614 |
| February 09, 2026 | 6.11 | 6.13 | 0 | 6.18 | 6 | 64,327 |
| February 06, 2026 | 6.2 | 6.08 | 0 | 6.2 | 6 | 42,932 |
| February 05, 2026 | 6.04 | 6.05 | 0 | 6.15 | 6.02 | 36,991 |
| February 04, 2026 | 6.1 | 6.04 | 0 | 6.29 | 5.78 | 141,502 |
| February 03, 2026 | 6.31 | 6.05 | 0 | 6.31 | 5.91 | 89,300 |
| February 02, 2026 | 6.2 | 6.06 | 0 | 6.35 | 6 | 40,714 |
| February 01, 2026 | 6.04 | 6.11 | 0 | 6.4 | 5.9 | 78,101 |
| January 30, 2026 | 5.69 | 6.02 | 0 | 6.1 | 5.69 | 42,748 |
| January 29, 2026 | 5.92 | 5.87 | 0 | 6.14 | 5.82 | 71,314 |
| January 28, 2026 | 5.79 | 5.92 | 0 | 5.99 | 5.68 | 116,501 |
| January 27, 2026 | 5.87 | 5.79 | 0 | 6.05 | 5.56 | 38,305 |
| January 23, 2026 | 6.02 | 5.87 | 0 | 6.02 | 5.85 | 73,919 |
| January 22, 2026 | 6.15 | 5.92 | 0 | 6.15 | 5.87 | 94,277 |
| January 21, 2026 | 5.89 | 5.91 | 0 | 5.99 | 5.72 | 67,651 |
| January 20, 2026 | 6.07 | 5.89 | 0 | 6.21 | 5.75 | 149,104 |
| January 19, 2026 | 6.28 | 6.1 | 0 | 6.36 | 6 | 111,917 |
| January 16, 2026 | 6.1 | 6.28 | 0 | 7.18 | 6.1 | 474,990 |
| January 14, 2026 | 6 | 6.1 | 0 | 6.26 | 5.95 | 37,915 |
| January 13, 2026 | 6.2 | 6.11 | 0 | 6.24 | 6.08 | 38,262 |
| January 12, 2026 | 6.39 | 6.17 | 0 | 6.39 | 5.95 | 39,908 |
| January 09, 2026 | 6.17 | 6.11 | 0 | 6.56 | 5.95 | 96,337 |
| January 08, 2026 | 6.39 | 6.2 | 0 | 6.39 | 6.2 | 86,573 |
| January 07, 2026 | 6.4 | 6.22 | 0 | 6.4 | 6.11 | 52,940 |
| January 06, 2026 | 6.06 | 6.28 | 0 | 6.4 | 6.06 | 41,350 |
| January 05, 2026 | 6.43 | 6.24 | 0 | 6.47 | 5.92 | 157,643 |
| January 02, 2026 | 6.3 | 6.36 | 0 | 6.47 | 5.31 | 271,415 |
| January 01, 2026 | 6.2 | 6.3 | 0 | 6.47 | 6.2 | 53,590 |
| December 31, 2025 | 6.58 | 6.29 | 0 | 6.58 | 5.41 | 328,638 |
| December 30, 2025 | 6.5 | 6.51 | 0 | 6.59 | 6.45 | 85,646 |
| December 29, 2025 | 6.5 | 6.5 | 0 | 6.6 | 6.49 | 75,421 |
| December 26, 2025 | 6.47 | 6.5 | 0 | 6.58 | 6.45 | 58,644 |
| December 24, 2025 | 6.67 | 6.47 | 0 | 6.67 | 6.46 | 66,292 |
| December 23, 2025 | 6.69 | 6.56 | 0 | 6.69 | 6.5 | 62,222 |
| December 22, 2025 | 6.52 | 6.56 | 0 | 6.7 | 6.37 | 75,917 |
| December 19, 2025 | 6.58 | 6.52 | 0 | 6.6 | 6.5 | 28,951 |
| December 18, 2025 | 6.5 | 6.46 | 0 | 6.73 | 6.31 | 126,237 |
| December 17, 2025 | 6.74 | 6.58 | 0 | 6.84 | 6.4 | 110,472 |
| December 16, 2025 | 6.85 | 6.78 | 0 | 6.98 | 6.68 | 58,230 |