Ruchi Infrastructure Limited (BOM:509020)
India · Delayed Price · Currency is INR 6.10
-0.22 (-3.48%)
At close: Feb 13, 2026
Ruchi Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.02 | 6.34 | 6.01 | 6.10 | 6.10 | -3.48% | 6,476 |
| Feb 12, 2026 | 6.36 | 6.40 | 6.19 | 6.32 | 6.32 | 0.64% | 6,174 |
| Feb 11, 2026 | 6.37 | 6.95 | 5.31 | 6.28 | 6.28 | 0.16% | 34,805 |
| Feb 10, 2026 | 6.00 | 6.50 | 6.00 | 6.27 | 6.27 | 4.33% | 15,322 |
| Feb 9, 2026 | 6.05 | 6.20 | 5.95 | 6.01 | 6.01 | -0.66% | 1,525 |
| Feb 6, 2026 | 6.16 | 6.33 | 6.03 | 6.05 | 6.05 | - | 3,191 |
| Feb 5, 2026 | 6.01 | 6.13 | 6.00 | 6.05 | 6.05 | 1.17% | 7,102 |
| Feb 4, 2026 | 6.04 | 6.29 | 5.95 | 5.98 | 5.98 | -1.16% | 5,037 |
| Feb 3, 2026 | 6.13 | 6.30 | 6.00 | 6.05 | 6.05 | 0.17% | 14,369 |
| Feb 2, 2026 | 6.35 | 6.35 | 6.04 | 6.04 | 6.04 | -0.17% | 2,854 |
| Feb 1, 2026 | 5.87 | 6.38 | 5.87 | 6.05 | 6.05 | 1.00% | 8,635 |
| Jan 30, 2026 | 5.85 | 6.14 | 5.75 | 5.99 | 5.99 | 2.22% | 2,948 |
| Jan 29, 2026 | 5.93 | 6.10 | 5.86 | 5.86 | 5.86 | -1.18% | 4,406 |
| Jan 28, 2026 | 5.65 | 6.02 | 5.65 | 5.93 | 5.93 | 2.24% | 39,853 |
| Jan 27, 2026 | 5.80 | 5.99 | 5.80 | 5.80 | 5.80 | -2.03% | 8,398 |
| Jan 23, 2026 | 5.76 | 6.05 | 5.76 | 5.92 | 5.92 | 0.17% | 3,769 |
| Jan 22, 2026 | 6.32 | 6.32 | 5.85 | 5.91 | 5.91 | -1.01% | 6,290 |
| Jan 21, 2026 | 6.00 | 6.09 | 5.50 | 5.97 | 5.97 | 1.19% | 25,919 |
| Jan 20, 2026 | 6.04 | 6.30 | 5.77 | 5.90 | 5.90 | -2.32% | 39,480 |
| Jan 19, 2026 | 6.47 | 6.47 | 6.00 | 6.04 | 6.04 | -4.73% | 16,898 |
| Jan 16, 2026 | 6.23 | 7.17 | 6.21 | 6.34 | 6.34 | 4.11% | 54,874 |
| Jan 14, 2026 | 5.98 | 6.88 | 5.98 | 6.09 | 6.09 | 0.16% | 7,328 |
| Jan 13, 2026 | 6.42 | 6.42 | 6.05 | 6.08 | 6.08 | 0.50% | 334 |
| Jan 12, 2026 | 5.94 | 6.38 | 5.94 | 6.05 | 6.05 | -0.17% | 4,635 |
| Jan 9, 2026 | 6.20 | 6.39 | 6.01 | 6.06 | 6.06 | -2.26% | 11,241 |
| Jan 8, 2026 | 6.28 | 6.34 | 6.17 | 6.20 | 6.20 | -1.27% | 3,007 |
| Jan 7, 2026 | 6.34 | 6.34 | 6.03 | 6.28 | 6.28 | -0.95% | 4,810 |
| Jan 6, 2026 | 6.21 | 6.38 | 6.07 | 6.34 | 6.34 | 2.26% | 1,555 |
| Jan 5, 2026 | 6.45 | 6.45 | 6.00 | 6.20 | 6.20 | -3.58% | 13,119 |
| Jan 2, 2026 | 6.54 | 6.54 | 5.88 | 6.43 | 6.43 | 2.06% | 20,049 |
| Jan 1, 2026 | 6.34 | 6.60 | 6.26 | 6.30 | 6.30 | -0.63% | 2,561 |
| Dec 31, 2025 | 6.41 | 6.96 | 6.10 | 6.34 | 6.34 | -3.65% | 9,160 |
| Dec 30, 2025 | 6.59 | 6.60 | 6.46 | 6.58 | 6.58 | 1.08% | 2,315 |
| Dec 29, 2025 | 6.42 | 6.58 | 6.42 | 6.51 | 6.51 | 1.72% | 4,982 |
| Dec 26, 2025 | 6.49 | 6.77 | 6.40 | 6.40 | 6.40 | -1.39% | 3,826 |
| Dec 24, 2025 | 6.57 | 6.58 | 6.45 | 6.49 | 6.49 | -1.22% | 2,888 |
| Dec 23, 2025 | 6.55 | 6.61 | 6.41 | 6.57 | 6.57 | 0.92% | 1,461 |
| Dec 22, 2025 | 6.48 | 6.84 | 6.48 | 6.51 | 6.51 | 0.46% | 1,713 |
| Dec 19, 2025 | 6.40 | 6.86 | 6.40 | 6.48 | 6.48 | 1.25% | 1,367 |
| Dec 18, 2025 | 6.51 | 6.57 | 6.30 | 6.40 | 6.40 | -2.74% | 7,443 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.50 | 6.58 | 6.58 | -3.38% | 8,693 |
| Dec 16, 2025 | 6.50 | 7.20 | 6.50 | 6.81 | 6.81 | 1.04% | 631 |
| Dec 15, 2025 | 7.30 | 7.30 | 6.72 | 6.74 | 6.74 | -0.59% | 2,357 |
| Dec 12, 2025 | 6.81 | 7.00 | 6.52 | 6.78 | 6.78 | 4.47% | 2,942 |
| Dec 11, 2025 | 6.41 | 6.75 | 6.40 | 6.49 | 6.49 | 3.34% | 14,925 |
| Dec 10, 2025 | 6.63 | 6.93 | 6.25 | 6.28 | 6.28 | -6.27% | 6,975 |
| Dec 8, 2025 | 6.91 | 7.02 | 6.70 | 6.70 | 6.70 | -4.01% | 2,606 |
| Dec 5, 2025 | 6.90 | 7.04 | 6.65 | 6.98 | 6.98 | 1.90% | 2,538 |
| Dec 4, 2025 | 7.18 | 7.18 | 6.23 | 6.85 | 6.85 | 1.78% | 12,873 |
| Dec 3, 2025 | 6.27 | 6.88 | 6.27 | 6.73 | 6.73 | 3.86% | 7,003 |