Rachana Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	33.00	33.25	31.15	31.80	31.80	-2.00%	16,100
Sep 30, 2026	33.45	33.65	31.70	32.45	32.45	-1.96%	8,600
Sep 29, 2026	33.80	33.80	32.85	33.10	33.10	-2.93%	6,300
Sep 28, 2026	32.80	36.90	32.50	34.10	34.10	3.96%	11,500
Sep 25, 2026	33.00	33.50	32.25	32.80	32.80	-1.20%	11,600
Sep 24, 2026	33.05	33.55	32.55	33.20	33.20	0.45%	4,800
Sep 23, 2026	34.45	34.45	33.00	33.05	33.05	-0.90%	5,100
Sep 22, 2026	32.85	33.50	32.85	33.35	33.35	1.52%	5,100
Sep 21, 2026	33.50	33.75	32.10	32.85	32.85	1.23%	11,200
Sep 18, 2026	32.95	33.50	32.40	32.45	32.45	-0.92%	7,300
Sep 17, 2026	32.90	33.10	32.10	32.75	32.75	-	3,800
Sep 16, 2026	34.00	34.00	32.25	32.75	32.75	-2.38%	5,200
Sep 15, 2026	32.35	34.00	32.35	33.55	33.55	5.17%	12,100
Sep 11, 2026	32.10	33.50	31.00	31.90	31.90	-2.74%	109,700
Sep 10, 2026	32.60	33.50	32.60	32.80	32.80	1.71%	12,100
Sep 9, 2026	32.95	32.95	31.55	32.25	32.25	1.57%	14,000
Sep 8, 2026	32.40	33.50	31.00	31.75	31.75	-4.22%	51,400
Sep 7, 2026	34.50	35.65	30.20	33.15	33.15	-5.69%	35,100
Sep 4, 2026	36.00	36.00	35.05	35.15	35.15	0.14%	4,900
Sep 3, 2026	35.50	36.15	34.80	35.10	35.10	-1.27%	7,200
Sep 2, 2026	35.85	36.50	34.35	35.55	35.55	-0.42%	8,900
Sep 1, 2026	35.40	36.20	35.40	35.70	35.70	-1.38%	5,000
Aug 31, 2026	36.00	36.50	35.85	36.20	36.20	0.84%	6,600
Aug 28, 2026	36.50	36.50	35.55	35.90	35.90	0.84%	5,600
Aug 27, 2026	36.45	36.45	35.40	35.60	35.60	-1.11%	3,200
Aug 26, 2026	35.75	36.00	35.70	36.00	36.00	-0.55%	4,900
Aug 25, 2026	35.75	37.00	35.50	36.20	36.20	-0.69%	9,200
Aug 24, 2026	36.70	36.95	35.90	36.45	36.45	-0.55%	10,300
Aug 21, 2026	36.35	37.20	36.35	36.65	36.65	-0.54%	2,200
Aug 20, 2026	37.75	37.85	36.00	36.85	36.85	0.27%	15,100
Aug 19, 2026	37.45	37.75	36.05	36.75	36.75	-0.54%	6,100
Aug 18, 2026	37.65	37.70	36.80	36.95	36.95	-1.60%	11,000
Aug 17, 2026	37.95	38.25	36.85	37.55	37.55	1.49%	9,700
Aug 14, 2026	37.25	38.55	36.55	37.00	37.00	-0.67%	13,300
Aug 13, 2026	36.55	37.85	36.55	37.25	37.25	-2.10%	15,200
Aug 12, 2026	37.70	38.40	36.80	38.05	38.05	0.93%	14,000
Aug 11, 2026	37.35	38.00	37.25	37.70	37.70	-0.40%	4,900
Aug 10, 2026	38.50	38.50	37.00	37.85	37.85	0.26%	13,700
Aug 7, 2026	37.70	38.90	37.00	37.75	37.75	0.13%	8,400
Aug 6, 2026	38.05	38.80	37.65	37.70	37.70	-0.92%	4,400
Aug 5, 2026	38.20	38.90	37.65	38.05	38.05	-0.39%	10,600
Aug 4, 2026	38.30	38.95	37.50	38.20	38.20	-1.42%	12,700
Aug 3, 2026	38.85	39.50	38.30	38.75	38.75	-	6,900
Jul 31, 2026	36.80	39.20	36.80	38.75	38.75	0.26%	5,500
Jul 30, 2026	39.65	39.65	38.25	38.65	38.65	-2.52%	10,400
Jul 29, 2026	38.50	39.65	38.50	39.65	39.65	1.67%	5,800
Jul 28, 2026	39.00	39.95	38.70	39.00	39.00	-0.89%	23,000
Jul 27, 2026	39.85	39.90	38.55	39.35	39.35	-0.38%	7,600
Jul 24, 2026	39.00	40.00	39.00	39.50	39.50	-0.25%	7,300
Jul 23, 2026	40.25	40.60	39.30	39.60	39.60	0.76%	13,400