Ruchi Infrastructure Limited (BOM:509020)
India · Delayed Price · Currency is INR 6.28
+0.06 (0.96%)
At close: Apr 21, 2026
BOM:509020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.00 | 6.54 | 6.00 | 6.23 | 6.23 | -0.80% | 19,202 |
| Apr 21, 2026 | 6.35 | 6.35 | 6.00 | 6.28 | 6.28 | 0.96% | 10,389 |
| Apr 20, 2026 | 6.63 | 6.63 | 6.06 | 6.22 | 6.22 | - | 6,364 |
| Apr 17, 2026 | 6.11 | 6.40 | 6.11 | 6.22 | 6.22 | 0.48% | 15,995 |
| Apr 16, 2026 | 6.29 | 6.31 | 6.13 | 6.19 | 6.19 | -0.32% | 7,794 |
| Apr 15, 2026 | 5.75 | 6.67 | 5.75 | 6.21 | 6.21 | 2.31% | 39,622 |
| Apr 13, 2026 | 6.45 | 6.45 | 5.95 | 6.07 | 6.07 | -5.89% | 37,847 |
| Apr 10, 2026 | 6.27 | 6.50 | 6.27 | 6.45 | 6.45 | 2.71% | 34,973 |
| Apr 9, 2026 | 6.41 | 6.60 | 6.24 | 6.28 | 6.28 | -3.83% | 21,608 |
| Apr 8, 2026 | 6.61 | 7.24 | 6.50 | 6.53 | 6.53 | -0.91% | 89,085 |
| Apr 7, 2026 | 6.46 | 6.86 | 6.35 | 6.59 | 6.59 | -4.49% | 115,960 |
| Apr 6, 2026 | 6.34 | 7.18 | 6.34 | 6.90 | 6.90 | 13.86% | 250,424 |
| Apr 2, 2026 | 5.79 | 6.06 | 5.00 | 6.06 | 6.06 | 20.00% | 170,095 |
| Apr 1, 2026 | 4.33 | 5.05 | 4.33 | 5.05 | 5.05 | 19.95% | 25,149 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.09 | 4.21 | 4.21 | -8.48% | 15,253 |
| Mar 27, 2026 | 4.88 | 4.90 | 4.55 | 4.60 | 4.60 | -5.15% | 8,167,617 |
| Mar 25, 2026 | 4.93 | 5.21 | 4.78 | 4.85 | 4.85 | 1.46% | 21,174 |
| Mar 24, 2026 | 4.54 | 5.05 | 4.54 | 4.78 | 4.78 | -1.65% | 1,913,786 |
| Mar 23, 2026 | 4.71 | 5.25 | 4.71 | 4.86 | 4.86 | -5.08% | 26,254 |
| Mar 20, 2026 | 4.97 | 5.13 | 4.82 | 5.12 | 5.12 | 4.70% | 4,219 |
| Mar 19, 2026 | 5.30 | 5.38 | 4.80 | 4.89 | 4.89 | -3.36% | 20,436 |
| Mar 18, 2026 | 4.92 | 5.32 | 4.78 | 5.06 | 5.06 | 3.48% | 20,178 |
| Mar 17, 2026 | 5.14 | 5.15 | 4.81 | 4.89 | 4.89 | -1.81% | 49,248 |
| Mar 16, 2026 | 4.67 | 5.40 | 4.60 | 4.98 | 4.98 | -6.57% | 27,390 |
| Mar 13, 2026 | 5.27 | 5.72 | 4.51 | 5.33 | 5.33 | -0.74% | 31,923 |
| Mar 12, 2026 | 5.45 | 5.56 | 5.27 | 5.37 | 5.37 | -3.59% | 12,757 |
| Mar 11, 2026 | 5.03 | 5.75 | 5.03 | 5.57 | 5.57 | -1.59% | 21,102 |
| Mar 10, 2026 | 5.67 | 5.79 | 5.42 | 5.66 | 5.66 | 1.25% | 2,209 |
| Mar 9, 2026 | 5.51 | 5.74 | 5.42 | 5.59 | 5.59 | -3.62% | 8,546 |
| Mar 6, 2026 | 5.50 | 5.90 | 5.50 | 5.80 | 5.80 | 5.07% | 14,963 |
| Mar 5, 2026 | 5.76 | 5.90 | 5.31 | 5.52 | 5.52 | -2.65% | 8,626 |
| Mar 4, 2026 | 5.35 | 5.73 | 5.35 | 5.67 | 5.67 | -2.07% | 17,629 |
| Mar 2, 2026 | 5.60 | 5.79 | 5.56 | 5.79 | 5.79 | 0.70% | 26,034 |
| Feb 27, 2026 | 5.64 | 5.92 | 5.52 | 5.75 | 5.75 | - | 22,839 |
| Feb 26, 2026 | 5.55 | 5.90 | 5.55 | 5.75 | 5.75 | -3.52% | 19,801 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.90 | 5.96 | 5.96 | -0.50% | 24,414 |
| Feb 24, 2026 | 5.91 | 6.00 | 5.81 | 5.99 | 5.99 | 0.50% | 35,607 |
| Feb 23, 2026 | 5.93 | 6.00 | 5.86 | 5.96 | 5.96 | 0.51% | 24,406 |
| Feb 20, 2026 | 6.10 | 6.25 | 5.82 | 5.93 | 5.93 | -3.42% | 14,083 |
| Feb 19, 2026 | 6.09 | 6.30 | 6.09 | 6.14 | 6.14 | 1.66% | 110 |
| Feb 18, 2026 | 6.10 | 6.38 | 6.00 | 6.04 | 6.04 | -0.49% | 10,287 |
| Feb 17, 2026 | 6.06 | 6.07 | 6.00 | 6.07 | 6.07 | 3.58% | 216 |
| Feb 16, 2026 | 6.03 | 6.41 | 5.56 | 5.86 | 5.86 | -3.93% | 14,876 |
| 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 |