Rachana Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	35.95	37.60	34.55	36.90	36.90	4.09%	36,300
Jan 12, 2026	36.80	36.80	35.00	35.45	35.45	-4.58%	19,600
Jan 9, 2026	37.60	37.60	35.80	37.15	37.15	2.20%	15,800
Jan 8, 2026	37.95	37.95	35.50	36.35	36.35	-3.07%	20,300
Jan 7, 2026	37.90	37.90	36.55	37.50	37.50	1.21%	17,500
Jan 6, 2026	37.50	38.00	36.70	37.05	37.05	0.14%	25,400
Jan 5, 2026	36.65	37.95	35.90	37.00	37.00	-0.54%	25,300
Jan 2, 2026	37.70	37.70	36.60	37.20	37.20	0.95%	23,000
Jan 1, 2026	37.95	37.95	36.05	36.85	36.85	-0.14%	19,200
Dec 31, 2025	38.15	38.15	36.55	36.90	36.90	-1.34%	24,600
Dec 30, 2025	36.25	38.20	36.25	37.40	37.40	-0.80%	21,400
Dec 29, 2025	37.05	38.25	37.00	37.70	37.70	0.53%	17,500
Dec 26, 2025	38.25	38.25	36.00	37.50	37.50	-0.27%	40,000
Dec 24, 2025	37.05	38.00	36.25	37.60	37.60	0.94%	26,200
Dec 23, 2025	38.35	38.35	36.15	37.25	37.25	0.27%	16,600
Dec 22, 2025	37.55	37.55	36.60	37.15	37.15	1.92%	15,800
Dec 19, 2025	36.40	36.50	35.00	36.45	36.45	1.96%	14,100
Dec 18, 2025	35.50	36.05	34.60	35.75	35.75	0.70%	6,600
Dec 17, 2025	36.40	36.40	34.85	35.50	35.50	-0.14%	3,700
Dec 16, 2025	35.15	36.10	35.15	35.55	35.55	1.14%	9,600
Dec 15, 2025	35.95	35.95	34.10	35.15	35.15	-1.26%	11,200
Dec 12, 2025	35.50	36.50	34.65	35.60	35.60	3.34%	11,500
Dec 11, 2025	34.90	34.90	33.95	34.45	34.45	0.44%	6,300
Dec 10, 2025	35.00	35.00	33.80	34.30	34.30	-0.44%	8,600
Dec 9, 2025	35.60	35.60	33.60	34.45	34.45	0.15%	11,200
Dec 8, 2025	36.00	36.25	33.50	34.40	34.40	-2.13%	13,100
Dec 5, 2025	34.75	35.80	34.15	35.15	35.15	0.29%	14,100
Dec 4, 2025	34.95	35.65	34.50	35.05	35.05	-	7,400
Dec 3, 2025	35.65	35.95	34.25	35.05	35.05	-1.27%	10,200
Dec 2, 2025	35.65	36.50	31.50	35.50	35.50	0.28%	27,600
Dec 1, 2025	35.55	35.95	34.70	35.40	35.40	-0.84%	8,400
Nov 28, 2025	35.85	37.45	35.10	35.70	35.70	-0.42%	9,900
Nov 27, 2025	34.80	36.80	34.75	35.85	35.85	1.85%	6,300
Nov 26, 2025	36.50	37.05	33.75	35.20	35.20	-3.56%	42,200
Nov 25, 2025	36.70	37.45	35.15	36.50	36.50	-0.54%	6,000
Nov 24, 2025	37.95	37.95	35.25	36.70	36.70	-0.81%	28,800
Nov 21, 2025	37.20	38.25	36.90	37.00	37.00	-	8,600
Nov 20, 2025	36.20	37.70	36.20	37.00	37.00	0.54%	5,400
Nov 19, 2025	37.40	37.45	35.95	36.80	36.80	0.96%	3,900
Nov 18, 2025	37.90	38.00	35.50	36.45	36.45	-3.95%	18,100
Nov 17, 2025	35.25	38.40	35.25	37.95	37.95	1.74%	10,000
Nov 14, 2025	38.05	38.05	37.10	37.30	37.30	-1.97%	6,100
Nov 13, 2025	37.40	38.70	37.25	38.05	38.05	-0.13%	9,400
Nov 12, 2025	38.25	38.80	37.65	38.10	38.10	3.25%	16,200