Ruchi Infrastructure Limited (BOM:509020)
India · Delayed Price · Currency is INR 5.81
+0.05 (0.87%)
At close: Aug 21, 2026
BOM:509020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.81 | 5.81 | 5.77 | 5.81 | 5.81 | 0.87% | 381 |
| Aug 20, 2026 | 5.88 | 5.88 | 5.76 | 5.76 | 5.76 | - | 1,060 |
| Aug 19, 2026 | 5.53 | 5.94 | 5.53 | 5.76 | 5.76 | -0.69% | 16,618 |
| Aug 18, 2026 | 5.99 | 5.99 | 5.80 | 5.80 | 5.80 | - | 1,268 |
| Aug 17, 2026 | 5.82 | 5.98 | 5.71 | 5.80 | 5.80 | -1.69% | 12,716 |
| Aug 14, 2026 | 5.98 | 6.11 | 5.85 | 5.90 | 5.90 | -1.50% | 2,300 |
| Aug 13, 2026 | 5.83 | 6.05 | 5.75 | 5.99 | 5.99 | 4.72% | 10,170 |
| Aug 12, 2026 | 5.92 | 6.00 | 5.66 | 5.72 | 5.72 | -2.56% | 5,160 |
| Aug 11, 2026 | 5.78 | 6.00 | 5.77 | 5.87 | 5.87 | 5.01% | 10,164 |
| Aug 10, 2026 | 5.80 | 6.00 | 5.53 | 5.59 | 5.59 | -4.28% | 6,451 |
| Aug 7, 2026 | 5.84 | 5.88 | 5.77 | 5.84 | 5.84 | - | 1,572 |
| Aug 6, 2026 | 5.83 | 6.08 | 5.76 | 5.84 | 5.84 | -0.85% | 5,105 |
| Aug 5, 2026 | 5.89 | 5.89 | 5.77 | 5.89 | 5.89 | 1.55% | 6,533 |
| Aug 4, 2026 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -1.36% | 1,791 |
| Aug 3, 2026 | 5.97 | 5.99 | 5.75 | 5.88 | 5.88 | -1.34% | 13,859 |
| Jul 31, 2026 | 5.78 | 5.99 | 5.75 | 5.96 | 5.96 | 3.47% | 2,884 |
| Jul 30, 2026 | 6.11 | 6.11 | 5.75 | 5.76 | 5.76 | -1.37% | 10,947 |
| Jul 29, 2026 | 5.76 | 6.00 | 5.76 | 5.84 | 5.84 | -1.35% | 5,712 |
| Jul 28, 2026 | 6.00 | 6.19 | 5.75 | 5.92 | 5.92 | -2.47% | 4,326 |
| Jul 27, 2026 | 5.93 | 6.13 | 5.73 | 6.07 | 6.07 | 1.17% | 4,011 |
| Jul 24, 2026 | 6.15 | 6.15 | 5.80 | 6.00 | 6.00 | -0.83% | 6,475 |
| Jul 23, 2026 | 5.81 | 6.13 | 5.68 | 6.05 | 6.05 | 2.02% | 898 |
| Jul 22, 2026 | 6.09 | 6.20 | 5.92 | 5.93 | 5.93 | -2.63% | 3,219 |
| Jul 21, 2026 | 6.30 | 6.30 | 5.63 | 6.09 | 6.09 | -3.03% | 10,486 |
| Jul 20, 2026 | 5.85 | 6.54 | 5.66 | 6.28 | 6.28 | 6.44% | 11,784 |
| Jul 17, 2026 | 5.62 | 6.00 | 5.62 | 5.90 | 5.90 | 3.87% | 414 |
| Jul 16, 2026 | 5.86 | 5.90 | 5.68 | 5.68 | 5.68 | -1.22% | 1,180 |
| Jul 15, 2026 | 5.83 | 5.98 | 5.75 | 5.75 | 5.75 | 0.52% | 3,635 |
| Jul 14, 2026 | 6.30 | 6.30 | 5.70 | 5.72 | 5.72 | -0.87% | 1,805 |
| Jul 13, 2026 | 5.86 | 5.87 | 5.61 | 5.77 | 5.77 | -0.69% | 4,708 |
| Jul 10, 2026 | 5.98 | 6.01 | 5.80 | 5.81 | 5.81 | 0.17% | 6,352 |
| Jul 9, 2026 | 5.94 | 5.95 | 5.66 | 5.80 | 5.80 | -2.03% | 9,505 |
| Jul 8, 2026 | 6.11 | 6.19 | 5.76 | 5.92 | 5.92 | -1.33% | 8,270 |
| Jul 7, 2026 | 6.00 | 6.38 | 5.70 | 6.00 | 6.00 | - | 5,182 |
| Jul 6, 2026 | 6.41 | 6.41 | 6.00 | 6.00 | 6.00 | -1.15% | 2,412 |
| Jul 3, 2026 | 6.40 | 6.40 | 5.93 | 6.07 | 6.07 | - | 4,621 |
| Jul 2, 2026 | 6.24 | 6.30 | 6.02 | 6.07 | 6.07 | -2.72% | 14,218 |
| Jul 1, 2026 | 6.20 | 6.28 | 6.06 | 6.24 | 6.24 | 3.48% | 247 |
| Jun 30, 2026 | 6.39 | 6.39 | 6.03 | 6.03 | 6.03 | -1.47% | 1,269 |
| Jun 29, 2026 | 6.44 | 6.44 | 6.10 | 6.12 | 6.12 | -0.49% | 616 |
| Jun 25, 2026 | 6.31 | 6.31 | 6.13 | 6.15 | 6.15 | -2.07% | 2,622 |
| Jun 24, 2026 | 6.36 | 6.45 | 6.14 | 6.28 | 6.28 | 1.62% | 1,184 |
| Jun 23, 2026 | 6.49 | 6.49 | 6.05 | 6.18 | 6.18 | -2.37% | 41,181 |
| Jun 22, 2026 | 6.37 | 6.46 | 6.22 | 6.33 | 6.33 | 1.12% | 7,201 |
| Jun 19, 2026 | 6.19 | 6.40 | 6.19 | 6.26 | 6.26 | -1.26% | 5,457 |
| Jun 18, 2026 | 6.31 | 6.64 | 6.15 | 6.34 | 6.34 | 0.48% | 8,744 |
| Jun 17, 2026 | 6.45 | 6.60 | 6.30 | 6.31 | 6.31 | - | 2,140 |
| Jun 16, 2026 | 7.00 | 7.00 | 6.22 | 6.31 | 6.31 | 0.16% | 4,618 |
| Jun 15, 2026 | 6.30 | 6.42 | 6.26 | 6.30 | 6.30 | 3.11% | 3,476 |
| Jun 12, 2026 | 6.26 | 6.30 | 5.07 | 6.11 | 6.11 | 0.99% | 76,599 |