Rachana Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.50	37.50	36.05	36.25	36.25	-2.03%	25,300
Mar 25, 2026	35.45	37.45	35.45	37.00	37.00	4.37%	10,600
Mar 24, 2026	36.25	36.25	34.80	35.45	35.45	-0.84%	9,800
Mar 23, 2026	38.45	38.45	34.05	35.75	35.75	-5.30%	29,500
Mar 20, 2026	36.55	37.95	36.55	37.75	37.75	1.21%	26,900
Mar 19, 2026	36.00	37.95	35.20	37.30	37.30	2.47%	34,000
Mar 18, 2026	33.80	36.50	33.30	36.40	36.40	9.31%	25,200
Mar 17, 2026	33.20	33.90	32.70	33.30	33.30	2.30%	15,400
Mar 16, 2026	32.45	33.40	30.95	32.55	32.55	0.31%	13,400
Mar 13, 2026	32.45	32.75	32.00	32.45	32.45	-0.31%	8,700
Mar 12, 2026	33.30	33.30	32.05	32.55	32.55	-	3,100
Mar 11, 2026	33.55	33.55	32.50	32.55	32.55	-1.36%	12,500
Mar 10, 2026	33.90	34.25	32.75	33.00	33.00	2.96%	9,100
Mar 9, 2026	33.00	33.00	30.60	32.05	32.05	-4.33%	18,300
Mar 6, 2026	34.90	34.95	33.00	33.50	33.50	-0.45%	5,500
Mar 5, 2026	33.70	34.05	33.30	33.65	33.65	0.15%	3,700
Mar 4, 2026	32.70	34.30	32.70	33.60	33.60	-0.59%	4,900
Mar 2, 2026	34.95	34.95	33.00	33.80	33.80	-5.85%	21,600
Feb 27, 2026	35.75	37.00	35.40	35.90	35.90	-0.14%	6,600
Feb 26, 2026	35.75	36.50	35.70	35.95	35.95	0.56%	2,900
Feb 25, 2026	37.00	37.00	35.35	35.75	35.75	-4.28%	9,200
Feb 24, 2026	36.35	38.00	35.40	37.35	37.35	3.18%	11,400
Feb 23, 2026	36.80	38.00	36.15	36.20	36.20	-2.69%	13,000
Feb 20, 2026	37.45	38.00	37.00	37.20	37.20	-0.93%	10,000
Feb 19, 2026	37.95	39.30	36.70	37.55	37.55	-0.92%	16,700
Feb 18, 2026	37.40	38.00	36.50	37.90	37.90	-0.52%	10,400
Feb 17, 2026	38.00	38.40	36.50	38.10	38.10	4.38%	49,200
Feb 16, 2026	36.90	36.90	35.05	36.50	36.50	2.24%	12,400
Feb 13, 2026	36.25	36.70	35.15	35.70	35.70	-1.11%	16,600
Feb 12, 2026	35.80	36.55	35.80	36.10	36.10	0.42%	24,500
Feb 11, 2026	36.40	36.50	34.90	35.95	35.95	0.56%	20,300
Feb 10, 2026	34.25	35.90	34.25	35.75	35.75	4.99%	26,300
Feb 9, 2026	33.50	34.50	33.10	34.05	34.05	1.64%	29,600
Feb 6, 2026	34.55	34.65	32.00	33.50	33.50	-3.46%	38,700
Feb 5, 2026	35.10	35.10	34.30	34.70	34.70	0.14%	22,800
Feb 4, 2026	34.80	35.40	33.80	34.65	34.65	1.61%	31,400
Feb 3, 2026	34.05	35.35	33.75	34.10	34.10	1.64%	21,600
Feb 2, 2026	33.05	34.20	32.00	33.55	33.55	1.51%	19,100
Feb 1, 2026	33.90	34.75	31.95	33.05	33.05	-2.51%	29,700
Jan 30, 2026	32.80	34.75	31.95	33.90	33.90	4.63%	29,800
Jan 29, 2026	31.50	32.90	30.30	32.40	32.40	4.68%	36,400
Jan 28, 2026	33.75	33.75	30.00	30.95	30.95	-6.64%	44,900
Jan 27, 2026	34.00	35.45	32.50	33.15	33.15	-1.92%	22,500
Jan 23, 2026	34.10	35.80	33.65	33.80	33.80	-0.73%	21,100
Jan 22, 2026	30.55	35.65	29.70	34.05	34.05	11.46%	33,700
Jan 21, 2026	29.45	31.55	27.60	30.55	30.55	5.16%	21,700
Jan 20, 2026	32.00	32.00	28.00	29.05	29.05	-9.22%	42,600
Jan 19, 2026	34.25	34.40	31.85	32.00	32.00	-5.33%	35,600
Jan 16, 2026	36.10	36.10	33.00	33.80	33.80	-5.98%	70,900
Jan 14, 2026	37.00	37.35	35.80	35.95	35.95	-2.57%	26,600