Rachana Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	34.50	34.50	34.00	34.00	34.00	-0.44%	7,200
Apr 27, 2026	34.10	34.75	34.00	34.15	34.15	0.15%	8,500
Apr 24, 2026	34.40	34.40	33.15	34.10	34.10	-0.58%	7,100
Apr 23, 2026	34.60	34.60	34.00	34.30	34.30	-0.15%	3,900
Apr 22, 2026	34.70	34.70	34.20	34.35	34.35	-0.58%	6,800
Apr 21, 2026	34.60	34.70	34.30	34.55	34.55	0.73%	7,500
Apr 20, 2026	35.55	35.55	34.10	34.30	34.30	0.15%	18,900
Apr 17, 2026	34.65	35.40	34.00	34.25	34.25	-1.15%	15,400
Apr 16, 2026	35.90	35.90	34.25	34.65	34.65	-1.28%	15,800
Apr 15, 2026	35.00	35.50	34.75	35.10	35.10	2.03%	10,800
Apr 13, 2026	34.95	36.20	31.50	34.40	34.40	-2.13%	17,300
Apr 10, 2026	34.60	35.45	34.40	35.15	35.15	3.53%	12,700
Apr 9, 2026	33.85	35.00	33.00	33.95	33.95	3.98%	27,800
Apr 8, 2026	36.00	36.00	31.20	32.65	32.65	-8.67%	51,300
Apr 7, 2026	35.10	35.75	34.95	35.75	35.75	0.14%	4,300
Apr 6, 2026	36.55	36.55	35.05	35.70	35.70	-0.28%	5,100
Apr 2, 2026	35.45	35.95	35.00	35.80	35.80	-0.83%	9,800
Apr 1, 2026	34.50	36.50	34.45	36.10	36.10	5.40%	2,800
Mar 30, 2026	36.05	37.50	33.00	34.25	34.25	-5.52%	33,200
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