Ruchi Infrastructure Limited (BOM:509020)
India · Delayed Price · Currency is INR 4.960
-0.020 (-0.40%)
At close: Oct 7, 2026
BOM:509020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.76 | 5.34 | 4.76 | 4.96 | 4.96 | -0.40% | 11,126 |
| Oct 6, 2026 | 4.85 | 5.10 | 4.85 | 4.98 | 4.98 | 2.26% | 8,079 |
| Oct 5, 2026 | 5.00 | 5.55 | 4.66 | 4.87 | 4.87 | - | 6,122 |
| Oct 1, 2026 | 4.62 | 5.04 | 4.62 | 4.87 | 4.87 | -2.21% | 16,748 |
| Sep 30, 2026 | 5.00 | 5.40 | 4.32 | 4.98 | 4.98 | -3.30% | 82,187 |
| Sep 29, 2026 | 5.21 | 5.27 | 4.92 | 5.15 | 5.15 | -1.15% | 6,805 |
| Sep 28, 2026 | 4.99 | 5.85 | 4.99 | 5.21 | 5.21 | 3.17% | 5,911 |
| Sep 25, 2026 | 5.04 | 5.24 | 5.00 | 5.05 | 5.05 | -1.94% | 4,471 |
| Sep 24, 2026 | 5.31 | 5.31 | 5.05 | 5.15 | 5.15 | -2.09% | 11,471 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.13 | 5.26 | 5.26 | 2.53% | 9,861 |
| Sep 22, 2026 | 5.90 | 5.90 | 4.60 | 5.13 | 5.13 | 3.01% | 6,646 |
| Sep 21, 2026 | 5.05 | 5.48 | 4.88 | 4.98 | 4.98 | -6.21% | 40,367 |
| Sep 18, 2026 | 5.21 | 5.34 | 5.05 | 5.31 | 5.31 | 2.51% | 4,382 |
| Sep 17, 2026 | 5.42 | 5.42 | 5.18 | 5.18 | 5.18 | -0.58% | 4,727 |
| Sep 16, 2026 | 5.68 | 5.68 | 5.20 | 5.21 | 5.21 | -4.23% | 143,736 |
| Sep 15, 2026 | 5.44 | 5.87 | 5.40 | 5.44 | 5.44 | -3.20% | 39,002 |
| Sep 11, 2026 | 5.79 | 5.79 | 5.40 | 5.62 | 5.62 | -0.88% | 28,620 |
| Sep 10, 2026 | 5.69 | 5.80 | 5.60 | 5.67 | 5.67 | -0.18% | 3,187 |
| Sep 9, 2026 | 5.63 | 5.68 | 5.56 | 5.68 | 5.68 | 0.89% | 2,305 |
| Sep 8, 2026 | 5.40 | 5.77 | 5.40 | 5.63 | 5.63 | -1.40% | 9,126 |
| Sep 7, 2026 | 5.88 | 5.88 | 5.63 | 5.71 | 5.71 | -1.04% | 9,091 |
| Sep 4, 2026 | 5.87 | 6.15 | 5.71 | 5.77 | 5.77 | -2.70% | 43,964 |
| Sep 3, 2026 | 5.31 | 6.50 | 5.31 | 5.93 | 5.93 | 7.82% | 82,055 |
| Sep 2, 2026 | 5.26 | 5.79 | 5.26 | 5.50 | 5.50 | -1.43% | 11,202 |
| Sep 1, 2026 | 5.63 | 5.83 | 5.53 | 5.58 | 5.58 | -3.63% | 26,461 |
| Aug 31, 2026 | 5.60 | 5.98 | 5.49 | 5.79 | 5.79 | -1.03% | 25,716 |
| Aug 28, 2026 | 5.73 | 5.92 | 5.73 | 5.85 | 5.85 | 0.52% | 16,271 |
| Aug 27, 2026 | 5.82 | 5.90 | 5.81 | 5.82 | 5.82 | 1.93% | 3,551 |
| Aug 26, 2026 | 5.84 | 5.90 | 5.55 | 5.71 | 5.71 | 0.18% | 10,988 |
| Aug 25, 2026 | 5.88 | 5.88 | 5.66 | 5.70 | 5.70 | -0.87% | 9,683 |
| Aug 24, 2026 | 5.70 | 5.89 | 5.57 | 5.75 | 5.75 | -1.03% | 20,697 |
| 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 |