Ruchira Papers Limited (BOM:532785)
India · Delayed Price · Currency is INR 110.90
-0.27 (-0.24%)
At close: Apr 13, 2026
BOM:532785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 98.10 | 111.75 | 98.10 | 110.90 | 110.90 | -0.24% | 2,098 |
| Apr 10, 2026 | 112.00 | 112.00 | 110.70 | 111.17 | 111.17 | 1.70% | 832 |
| Apr 9, 2026 | 110.00 | 110.10 | 107.69 | 109.31 | 109.31 | -0.87% | 3,192 |
| Apr 8, 2026 | 110.00 | 111.19 | 110.00 | 110.27 | 110.27 | 1.60% | 1,032 |
| Apr 7, 2026 | 107.83 | 109.28 | 107.15 | 108.53 | 108.53 | 2.16% | 345 |
| Apr 6, 2026 | 100.85 | 107.77 | 100.85 | 106.24 | 106.24 | 3.57% | 2,366 |
| Apr 2, 2026 | 103.99 | 103.99 | 99.31 | 102.58 | 102.58 | 2.28% | 2,276 |
| Apr 1, 2026 | 100.76 | 101.18 | 99.27 | 100.29 | 100.29 | 4.47% | 798 |
| Mar 30, 2026 | 97.05 | 98.95 | 95.50 | 96.00 | 96.00 | -2.39% | 17,744 |
| Mar 27, 2026 | 100.35 | 101.15 | 98.10 | 98.35 | 98.35 | -1.94% | 3,037 |
| Mar 25, 2026 | 101.60 | 102.50 | 98.10 | 100.30 | 100.30 | -0.30% | 4,539 |
| Mar 24, 2026 | 100.60 | 102.90 | 99.95 | 100.60 | 100.60 | 0.10% | 153 |
| Mar 23, 2026 | 96.45 | 101.90 | 96.45 | 100.50 | 100.50 | -2.52% | 1,849 |
| Mar 20, 2026 | 101.55 | 103.65 | 100.90 | 103.10 | 103.10 | 4.30% | 686 |
| Mar 19, 2026 | 100.50 | 100.50 | 98.60 | 98.85 | 98.85 | -2.42% | 3,175 |
| Mar 18, 2026 | 99.20 | 102.15 | 99.20 | 101.30 | 101.30 | 2.07% | 2,938 |
| Mar 17, 2026 | 102.35 | 103.00 | 98.60 | 99.25 | 99.25 | -3.03% | 12,511 |
| Mar 16, 2026 | 101.80 | 103.45 | 101.00 | 102.35 | 102.35 | -1.16% | 27,352 |
| Mar 13, 2026 | 105.30 | 105.90 | 103.10 | 103.55 | 103.55 | -1.43% | 29,337 |
| Mar 12, 2026 | 104.25 | 106.45 | 104.00 | 105.05 | 105.05 | 0.96% | 706 |
| Mar 11, 2026 | 104.50 | 104.50 | 103.95 | 104.05 | 104.05 | 1.07% | 313 |
| Mar 10, 2026 | 101.80 | 103.00 | 100.85 | 102.95 | 102.95 | 1.13% | 2,815 |
| Mar 9, 2026 | 97.95 | 102.00 | 97.95 | 101.80 | 101.80 | -1.02% | 1,349 |
| Mar 6, 2026 | 108.00 | 108.00 | 100.60 | 102.85 | 102.85 | -4.15% | 6,893 |
| Mar 5, 2026 | 103.45 | 107.40 | 103.45 | 107.30 | 107.30 | 2.19% | 1,421 |
| Mar 4, 2026 | 102.05 | 106.40 | 102.05 | 105.00 | 105.00 | -1.32% | 2,391 |
| Mar 2, 2026 | 100.10 | 106.80 | 100.10 | 106.40 | 106.40 | -2.88% | 928 |
| Feb 27, 2026 | 107.05 | 111.00 | 107.00 | 109.55 | 109.55 | 2.43% | 3,736 |
| Feb 26, 2026 | 106.00 | 108.80 | 105.60 | 106.95 | 106.95 | 0.66% | 1,796 |
| Feb 25, 2026 | 104.00 | 106.55 | 104.00 | 106.25 | 106.25 | 1.97% | 8,638 |
| Feb 24, 2026 | 104.75 | 105.10 | 103.15 | 104.20 | 104.20 | 0.19% | 1,655 |
| Feb 23, 2026 | 105.50 | 106.15 | 103.30 | 104.00 | 104.00 | -1.33% | 1,607 |
| Feb 20, 2026 | 108.95 | 108.95 | 104.55 | 105.40 | 105.40 | -1.50% | 5,702 |
| Feb 19, 2026 | 109.00 | 110.30 | 106.15 | 107.00 | 107.00 | -1.83% | 1,816 |
| Feb 18, 2026 | 112.65 | 112.65 | 108.25 | 109.00 | 109.00 | -0.05% | 3,216 |
| Feb 17, 2026 | 111.75 | 112.20 | 108.50 | 109.05 | 109.05 | -2.42% | 3,710 |
| Feb 16, 2026 | 112.00 | 112.60 | 110.10 | 111.75 | 111.75 | 0.90% | 6,414 |
| Feb 13, 2026 | 128.95 | 128.95 | 106.30 | 110.75 | 110.75 | -12.07% | 13,632 |
| Feb 12, 2026 | 126.00 | 128.00 | 125.30 | 125.95 | 125.95 | -0.98% | 1,110 |
| Feb 11, 2026 | 123.55 | 127.70 | 123.10 | 127.20 | 127.20 | 1.39% | 1,077 |
| Feb 10, 2026 | 124.00 | 126.95 | 124.00 | 125.45 | 125.45 | 1.25% | 6,775 |
| Feb 9, 2026 | 123.00 | 124.90 | 122.65 | 123.90 | 123.90 | 1.23% | 2,949 |
| Feb 6, 2026 | 122.60 | 123.05 | 120.70 | 122.40 | 122.40 | -0.61% | 1,957 |
| Feb 5, 2026 | 124.10 | 124.10 | 120.85 | 123.15 | 123.15 | 1.99% | 1,977 |
| Feb 4, 2026 | 116.90 | 122.90 | 116.90 | 120.75 | 120.75 | 3.38% | 6,002 |
| Feb 3, 2026 | 112.25 | 118.00 | 112.25 | 116.80 | 116.80 | 0.69% | 1,017 |
| Feb 2, 2026 | 118.65 | 118.65 | 115.00 | 116.00 | 116.00 | 0.65% | 991 |
| Feb 1, 2026 | 115.95 | 118.00 | 115.25 | 115.25 | 115.25 | -0.47% | 1,081 |
| Jan 30, 2026 | 117.65 | 117.65 | 114.05 | 115.80 | 115.80 | 0.35% | 9,004 |
| Jan 29, 2026 | 117.45 | 117.75 | 114.90 | 115.40 | 115.40 | -1.66% | 755 |