Rachana Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.80	39.20	36.80	38.95	-	0.78%	5,600
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
Jul 22, 2026	37.70	42.90	37.65	39.30	39.30	5.50%	75,000
Jul 21, 2026	37.35	38.05	37.05	37.25	37.25	-1.97%	8,700
Jul 20, 2026	37.75	38.35	36.75	38.00	38.00	0.66%	12,800
Jul 17, 2026	38.55	38.55	37.00	37.75	37.75	-2.58%	12,800
Jul 16, 2026	39.30	39.30	38.20	38.75	38.75	-1.02%	2,900
Jul 15, 2026	38.60	39.90	38.60	39.15	39.15	0.90%	8,800
Jul 14, 2026	39.55	39.65	38.75	38.80	38.80	-1.77%	7,800
Jul 13, 2026	39.50	40.00	38.00	39.50	39.50	-1.50%	15,000
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