Ruchira Papers Limited (BOM:532785)
India · Delayed Price · Currency is INR 108.00
-4.65 (-4.13%)
At close: Jun 11, 2026
BOM:532785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 109.65 | 109.95 | 106.90 | 109.40 | 109.40 | 1.30% | 2,503 |
| Jun 11, 2026 | 112.65 | 112.65 | 107.40 | 108.00 | 108.00 | -4.13% | 3,576 |
| Jun 10, 2026 | 112.65 | 113.45 | 112.00 | 112.65 | 112.65 | 0.58% | 584 |
| Jun 9, 2026 | 110.75 | 114.45 | 110.75 | 112.00 | 112.00 | 1.13% | 366 |
| Jun 8, 2026 | 110.90 | 114.00 | 110.00 | 110.75 | 110.75 | -1.90% | 2,025 |
| Jun 5, 2026 | 119.00 | 119.00 | 112.50 | 112.90 | 112.90 | -1.01% | 1,722 |
| Jun 4, 2026 | 113.70 | 114.65 | 113.60 | 114.05 | 114.05 | 0.40% | 986 |
| Jun 3, 2026 | 115.05 | 115.10 | 112.80 | 113.60 | 113.60 | -1.39% | 1,657 |
| Jun 2, 2026 | 115.05 | 116.00 | 113.30 | 115.20 | 115.20 | 0.09% | 5,393 |
| Jun 1, 2026 | 116.05 | 118.15 | 114.00 | 115.10 | 115.10 | -1.71% | 4,111 |
| May 29, 2026 | 123.95 | 123.95 | 116.15 | 117.10 | 117.10 | -6.69% | 4,680 |
| May 27, 2026 | 125.40 | 127.60 | 124.00 | 125.50 | 125.50 | -0.52% | 1,102 |
| May 26, 2026 | 125.10 | 127.40 | 125.10 | 126.15 | 126.15 | 0.12% | 2,915 |
| May 25, 2026 | 125.90 | 126.00 | 124.75 | 126.00 | 126.00 | 0.60% | 181 |
| May 22, 2026 | 126.45 | 126.75 | 125.10 | 125.25 | 125.25 | -0.12% | 2,477 |
| May 21, 2026 | 124.80 | 127.90 | 124.10 | 125.40 | 125.40 | 1.70% | 13,447 |
| May 20, 2026 | 121.00 | 123.95 | 120.05 | 123.30 | 123.30 | 0.24% | 42 |
| May 19, 2026 | 120.15 | 123.00 | 120.15 | 123.00 | 123.00 | 2.80% | 813 |
| May 18, 2026 | 117.05 | 120.90 | 114.00 | 119.65 | 119.65 | -0.71% | 1,630 |
| May 15, 2026 | 121.15 | 121.15 | 120.00 | 120.50 | 120.50 | - | 1,766 |
| May 14, 2026 | 117.00 | 120.75 | 117.00 | 120.50 | 120.50 | 1.26% | 2,103 |
| May 13, 2026 | 116.25 | 122.00 | 116.25 | 119.00 | 119.00 | 0.85% | 1,460 |
| May 12, 2026 | 119.50 | 120.35 | 118.00 | 118.00 | 118.00 | -2.24% | 431 |
| May 11, 2026 | 118.00 | 122.95 | 118.00 | 120.70 | 120.70 | -2.11% | 209 |
| May 8, 2026 | 125.60 | 125.60 | 123.00 | 123.30 | 123.30 | -1.83% | 596 |
| May 7, 2026 | 122.80 | 125.70 | 122.80 | 125.60 | 125.60 | 2.99% | 624 |
| May 6, 2026 | 118.40 | 122.95 | 117.40 | 121.95 | 121.95 | 3.35% | 1,184 |
| May 5, 2026 | 118.40 | 118.90 | 118.00 | 118.00 | 118.00 | 0.08% | 484 |
| May 4, 2026 | 117.90 | 119.10 | 115.80 | 117.90 | 117.90 | 1.45% | 718 |
| Apr 30, 2026 | 117.44 | 117.87 | 115.00 | 116.21 | 116.21 | -0.95% | 884 |
| Apr 29, 2026 | 117.21 | 118.71 | 116.90 | 117.33 | 117.33 | -0.91% | 1,174 |
| Apr 28, 2026 | 118.80 | 119.82 | 117.55 | 118.41 | 118.41 | -0.37% | 1,602 |
| Apr 27, 2026 | 118.00 | 119.20 | 115.00 | 118.85 | 118.85 | 2.07% | 1,197 |
| Apr 24, 2026 | 118.50 | 118.50 | 115.23 | 116.44 | 116.44 | -2.59% | 1,332 |
| Apr 23, 2026 | 116.78 | 121.00 | 116.47 | 119.53 | 119.53 | 1.47% | 7,477 |
| Apr 22, 2026 | 116.40 | 118.00 | 116.10 | 117.80 | 117.80 | 1.07% | 5,547 |
| Apr 21, 2026 | 115.01 | 117.40 | 114.57 | 116.55 | 116.55 | 2.51% | 2,312 |
| Apr 20, 2026 | 122.00 | 122.00 | 112.50 | 113.70 | 113.70 | -1.72% | 3,264 |
| Apr 17, 2026 | 114.00 | 117.33 | 114.00 | 115.69 | 115.69 | -0.03% | 2,731 |
| Apr 16, 2026 | 115.47 | 116.29 | 115.00 | 115.73 | 115.73 | 0.65% | 1,233 |
| Apr 15, 2026 | 119.65 | 119.65 | 113.23 | 114.98 | 114.98 | 3.68% | 1,604 |
| 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 |