Ruchira Papers Limited - RUCHIRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	145.05	141.22	141.22	146.55	139.8	191,884
September 25, 2025	149.9	146.49	146.49	151.78	145.51	143,260
September 24, 2025	159.6	151.03	151.03	159.6	150	194,461
September 23, 2025	164.59	159.6	159.6	165.29	157.5	227,634
September 22, 2025	165.45	164.58	164.58	167.5	160	310,503
September 19, 2025	168.49	170.03	165.03	172.8	167.71	430,605
September 18, 2025	167.49	168.15	163.21	173	163.06	1.02M
September 17, 2025	157.32	166.18	161.29	168.55	156.21	1.15M
September 16, 2025	152.29	156.55	156.55	159.85	152.1	524,198
September 15, 2025	152	150.98	150.98	152.85	150.1	86,733
September 12, 2025	152.4	149.85	149.85	152.79	148.94	71,100
September 11, 2025	150.9	151.42	151.42	153	149.62	119,844
September 10, 2025	149.85	149.33	149.33	151.39	148.75	74,338
September 09, 2025	153.5	148.74	148.74	153.5	148.2	123,149
September 08, 2025	157	152.55	152.55	157.01	152	199,532
September 05, 2025	149.47	154.65	154.65	156.6	148.15	255,671
September 04, 2025	156.94	149.47	149.47	157	149.06	200,580
September 03, 2025	151	153.47	153.47	154.55	150	425,897
September 02, 2025	147.7	149.77	149.77	150.8	144.98	245,884
September 01, 2025	146.76	146.37	146.37	147.74	145	85,801
August 29, 2025	144.71	144.69	144.69	147.58	143.81	101,175
August 28, 2025	147	144.71	144.71	147.84	143.99	89,327
August 26, 2025	151.5	146.84	146.84	151.5	146.29	215,670
August 25, 2025	140.69	151.54	151.54	154.69	140.69	1.51M
August 22, 2025	142.68	140.35	140.35	142.85	140.1	60,350
August 21, 2025	143	142.67	142.67	144.87	141.72	79,861
August 20, 2025	141.85	142.23	142.23	143.65	141	94,433
August 19, 2025	139.5	141.28	141.28	142.4	139.5	72,982
August 18, 2025	136.5	138.97	138.97	142.45	136.5	105,920
August 14, 2025	135	135.02	135.02	135.89	134.21	17,490
August 13, 2025	137.6	134.69	134.69	137.6	133.56	37,563
August 12, 2025	137	136.05	136.05	138.25	135.2	55,118
August 11, 2025	138.8	134.39	134.39	139.7	133.62	95,976
August 08, 2025	134.65	136.74	136.74	138.6	133.45	54,328
August 07, 2025	133.58	133.37	133.37	134.18	131.57	19,811
August 06, 2025	134	133.58	133.58	135.58	132.8	25,385
August 05, 2025	135.99	134.63	134.63	136.82	134.1	19,814
August 04, 2025	134.2	135.19	135.19	135.8	133.5	31,048
August 01, 2025	137.95	134.94	134.94	139	133.4	53,812
July 31, 2025	137.5	137.54	137.54	138.01	136.02	22,045
July 30, 2025	138.14	138.04	138.04	138.9	137.51	14,103
July 29, 2025	133.96	138.14	138.14	141.5	133.51	68,774
July 28, 2025	136.02	133.96	133.96	136.05	133.25	33,283
July 25, 2025	139.36	135.22	135.22	139.36	134.75	41,406
July 24, 2025	139.79	138.67	138.67	139.79	137.55	27,460
July 23, 2025	139.9	138.77	138.77	139.9	138.01	24,560
July 22, 2025	141.37	138.62	138.62	141.37	138.26	20,272
July 21, 2025	141.57	140.08	140.08	141.94	139.26	38,186
July 18, 2025	139.81	141.41	141.41	143.38	139.51	104,936
July 17, 2025	139.5	139.38	139.38	141.75	138.51	52,930
July 16, 2025	139.77	140.06	140.06	141.05	139.12	43,002
July 15, 2025	137.85	139.77	139.77	140.5	137.85	32,125
July 14, 2025	140.89	139.16	139.16	140.89	138.5	43,138
July 11, 2025	139	139.57	139.57	140.9	138	39,638
July 10, 2025	142.15	138.84	138.84	142.67	137.15	75,723
July 09, 2025	142.55	140.8	140.8	145.3	140	73,700
July 08, 2025	145.31	142.44	142.44	145.6	141.84	64,477
July 07, 2025	147.43	144.58	144.58	149	143.3	306,497
July 04, 2025	140.4	146.37	146.37	147.5	139.23	455,063
July 03, 2025	138.6	140.3	140.3	141.09	138.26	37,746

Ruchira Papers Limited (RUCHIRA.NS) NSE