Rachana Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.40	41.45	39.30	40.10	40.10	-3.02%	24,300
Jul 9, 2026	36.90	42.00	36.05	41.35	41.35	11.61%	64,300
Jul 8, 2026	35.25	37.90	35.25	37.05	37.05	3.06%	24,700
Jul 7, 2026	37.75	37.90	35.15	35.95	35.95	-2.97%	34,600
Jul 6, 2026	38.55	39.85	36.50	37.05	37.05	-7.61%	40,400
Jul 3, 2026	39.85	40.90	39.50	40.10	40.10	-0.25%	7,900
Jul 2, 2026	38.45	40.80	38.45	40.20	40.20	4.55%	30,700
Jul 1, 2026	37.85	40.55	37.00	38.45	38.45	3.92%	46,400
Jun 30, 2026	41.00	41.05	35.45	37.00	37.00	-10.63%	57,900
Jun 29, 2026	43.30	43.35	40.90	41.40	41.40	-4.50%	30,500
Jun 25, 2026	46.00	46.70	43.00	43.35	43.35	-2.80%	38,300
Jun 24, 2026	44.60	47.50	42.30	44.60	44.60	0.34%	51,800
Jun 23, 2026	40.90	45.80	40.70	44.45	44.45	9.35%	87,000
Jun 22, 2026	38.55	41.00	38.05	40.65	40.65	6.27%	66,300
Jun 19, 2026	39.50	39.90	37.80	38.25	38.25	-0.65%	26,700
Jun 18, 2026	37.30	40.00	37.05	38.50	38.50	4.90%	47,100
Jun 17, 2026	36.95	37.00	36.00	36.70	36.70	-1.34%	7,900
Jun 16, 2026	36.80	38.25	36.50	37.20	37.20	2.48%	14,600
Jun 15, 2026	35.00	36.85	35.00	36.30	36.30	5.83%	15,800
Jun 12, 2026	34.30	35.00	34.15	34.30	34.30	-1.29%	3,100
Jun 11, 2026	35.30	35.30	34.30	34.75	34.75	-1.56%	9,000
Jun 10, 2026	36.00	36.00	34.60	35.30	35.30	1.15%	1,700
Jun 9, 2026	36.20	36.20	34.15	34.90	34.90	-3.19%	11,200
Jun 8, 2026	37.25	37.50	35.85	36.05	36.05	-4.50%	12,700
Jun 5, 2026	37.00	39.25	36.00	37.75	37.75	2.44%	19,200
Jun 4, 2026	37.40	37.40	35.05	36.85	36.85	0.68%	28,300
Jun 3, 2026	37.50	37.70	36.00	36.60	36.60	-4.44%	14,000
Jun 2, 2026	39.30	39.50	38.05	38.30	38.30	0.66%	45,200
Jun 1, 2026	40.00	40.00	37.15	38.05	38.05	7.49%	113,100
May 29, 2026	33.50	35.65	33.50	35.40	35.40	4.73%	45,600
May 27, 2026	34.05	34.45	33.65	33.80	33.80	-3.01%	16,000
May 26, 2026	34.65	36.50	34.65	34.85	34.85	0.72%	20,600
May 25, 2026	32.90	35.00	32.00	34.60	34.60	7.29%	43,400
May 22, 2026	31.20	32.45	31.20	32.25	32.25	1.10%	3,900
May 21, 2026	32.00	32.00	31.00	31.90	31.90	-0.16%	6,400
May 20, 2026	32.35	32.35	31.10	31.95	31.95	0.16%	3,200
May 19, 2026	31.60	31.90	30.85	31.90	31.90	4.08%	5,100
May 18, 2026	31.95	32.30	30.50	30.65	30.65	-3.77%	15,600
May 15, 2026	33.10	33.10	31.50	31.85	31.85	-3.78%	12,500
May 14, 2026	32.60	33.35	32.60	33.10	33.10	0.61%	5,400
May 13, 2026	33.05	33.85	32.65	32.90	32.90	-0.60%	12,100
May 12, 2026	33.20	33.60	33.00	33.10	33.10	-0.30%	8,300
May 11, 2026	34.20	34.20	33.05	33.20	33.20	-2.35%	12,500
May 8, 2026	33.50	34.20	33.50	34.00	34.00	0.29%	8,100
May 7, 2026	33.85	34.15	33.10	33.90	33.90	2.42%	10,100
May 6, 2026	33.55	33.55	31.50	33.10	33.10	-1.34%	29,500
May 5, 2026	33.65	34.20	33.00	33.55	33.55	-	17,500
May 4, 2026	34.15	34.30	33.00	33.55	33.55	-2.04%	8,800
Apr 30, 2026	33.90	34.30	33.25	34.25	34.25	0.88%	20,100
Apr 29, 2026	34.10	34.35	33.90	33.95	33.95	-0.15%	8,200