Ruchira Papers Limited (BOM:532785)
India · Delayed Price · Currency is INR 102.75
+0.05 (0.05%)
At close: Oct 7, 2026
BOM:532785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 103.20 | 103.20 | 101.80 | 102.75 | 102.75 | 0.05% | 297 |
| Oct 6, 2026 | 103.00 | 104.00 | 102.50 | 102.70 | 102.70 | -1.49% | 937 |
| Oct 5, 2026 | 101.30 | 105.00 | 101.05 | 104.25 | 104.25 | 2.71% | 7,302 |
| Oct 1, 2026 | 102.85 | 103.60 | 100.75 | 101.50 | 101.50 | -2.12% | 954 |
| Sep 30, 2026 | 105.00 | 106.90 | 103.25 | 103.70 | 103.70 | -0.43% | 134 |
| Sep 29, 2026 | 106.95 | 107.20 | 104.15 | 104.15 | 104.15 | -2.16% | 472 |
| Sep 28, 2026 | 104.00 | 108.65 | 102.45 | 106.45 | 106.45 | 0.90% | 2,036 |
| Sep 25, 2026 | 104.50 | 106.20 | 104.15 | 105.50 | 105.50 | 0.81% | 1,698 |
| Sep 24, 2026 | 105.35 | 105.35 | 104.25 | 104.65 | 104.65 | -1.41% | 1,091 |
| Sep 23, 2026 | 105.60 | 106.85 | 105.10 | 106.15 | 106.15 | 0.14% | 3,356 |
| Sep 22, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.54% | 730 |
| Sep 21, 2026 | 114.00 | 114.00 | 109.00 | 109.10 | 106.57 | 1.02% | 3,217 |
| Sep 18, 2026 | 109.40 | 109.40 | 107.75 | 108.00 | 105.50 | 0.75% | 1,191 |
| Sep 17, 2026 | 108.85 | 111.15 | 107.00 | 107.20 | 104.72 | 0.47% | 4,199 |
| Sep 16, 2026 | 105.30 | 107.85 | 105.25 | 106.70 | 104.23 | 0.99% | 2,705 |
| Sep 15, 2026 | 107.00 | 111.60 | 105.00 | 105.65 | 103.20 | -3.07% | 2,680 |
| Sep 11, 2026 | 109.85 | 110.55 | 108.45 | 109.00 | 106.48 | -1.67% | 2,450 |
| Sep 10, 2026 | 110.10 | 112.60 | 108.80 | 110.85 | 108.28 | 0.68% | 4,196 |
| Sep 9, 2026 | 110.00 | 112.05 | 110.00 | 110.10 | 107.55 | -1.65% | 8,242 |
| Sep 8, 2026 | 112.50 | 114.10 | 109.50 | 111.95 | 109.36 | 3.37% | 24,066 |
| Sep 7, 2026 | 107.40 | 112.10 | 106.25 | 108.30 | 105.79 | 1.36% | 20,050 |
| Sep 4, 2026 | 105.00 | 107.05 | 105.00 | 106.85 | 104.38 | 1.71% | 3,092 |
| Sep 3, 2026 | 103.10 | 105.20 | 103.10 | 105.05 | 102.62 | 2.69% | 7,015 |
| Sep 2, 2026 | 102.45 | 103.15 | 101.50 | 102.30 | 99.93 | -0.63% | 524 |
| Sep 1, 2026 | 103.55 | 103.55 | 102.50 | 102.95 | 100.57 | -0.58% | 2,063 |
| Aug 31, 2026 | 105.00 | 105.00 | 102.10 | 103.55 | 101.15 | 0.88% | 2,324 |
| Aug 28, 2026 | 103.50 | 103.75 | 101.45 | 102.65 | 100.27 | 0.24% | 3,555 |
| Aug 27, 2026 | 103.25 | 104.50 | 102.35 | 102.40 | 100.03 | -1.06% | 135 |
| Aug 26, 2026 | 103.45 | 103.95 | 103.25 | 103.50 | 101.10 | 0.05% | 447 |
| Aug 25, 2026 | 102.40 | 103.80 | 102.40 | 103.45 | 101.06 | 1.03% | 422 |
| Aug 24, 2026 | 103.10 | 103.10 | 102.40 | 102.40 | 100.03 | -0.34% | 247 |
| Aug 21, 2026 | 102.85 | 104.90 | 102.45 | 102.75 | 100.37 | -0.48% | 1,995 |
| Aug 20, 2026 | 102.95 | 103.70 | 102.30 | 103.25 | 100.86 | 1.08% | 1,197 |
| Aug 19, 2026 | 104.70 | 104.70 | 101.20 | 102.15 | 99.79 | -2.44% | 1,597 |
| Aug 18, 2026 | 102.55 | 105.30 | 102.40 | 104.70 | 102.28 | 2.15% | 3,057 |
| Aug 17, 2026 | 103.95 | 104.60 | 102.00 | 102.50 | 100.13 | -1.39% | 1,846 |
| Aug 14, 2026 | 103.40 | 105.60 | 103.00 | 103.95 | 101.54 | 2.31% | 1,456 |
| Aug 13, 2026 | 104.05 | 104.85 | 100.00 | 101.60 | 99.25 | -4.29% | 6,818 |
| Aug 12, 2026 | 111.10 | 111.60 | 104.55 | 106.15 | 103.69 | -4.37% | 5,649 |
| Aug 11, 2026 | 111.20 | 111.60 | 110.50 | 111.00 | 108.43 | 0.05% | 4,597 |
| Aug 10, 2026 | 109.95 | 112.00 | 109.80 | 110.95 | 108.38 | -0.36% | 1,200 |
| Aug 7, 2026 | 109.00 | 112.00 | 109.00 | 111.35 | 108.77 | -0.04% | 1,720 |
| Aug 6, 2026 | 110.05 | 111.55 | 110.00 | 111.40 | 108.82 | 1.23% | 3,864 |
| Aug 5, 2026 | 108.50 | 111.05 | 108.50 | 110.05 | 107.50 | 0.55% | 1,798 |
| Aug 4, 2026 | 109.00 | 110.45 | 108.05 | 109.45 | 106.92 | 1.39% | 1,861 |
| Aug 3, 2026 | 108.60 | 109.95 | 107.50 | 107.95 | 105.45 | -0.55% | 3,270 |
| Jul 31, 2026 | 107.20 | 108.60 | 107.20 | 108.55 | 106.04 | 1.26% | 711 |
| Jul 30, 2026 | 108.30 | 108.40 | 106.65 | 107.20 | 104.72 | -1.02% | 233 |
| Jul 29, 2026 | 109.15 | 110.10 | 108.20 | 108.30 | 105.79 | -1.55% | 656 |
| Jul 28, 2026 | 109.70 | 110.25 | 108.70 | 110.00 | 107.45 | 0.18% | 589 |