Ruchi Infrastructure Limited (NSE:RUCHINFRA)
India · Delayed Price · Currency is INR 5.95
+0.03 (0.51%)
Jan 23, 2026, 3:29 PM IST
Ruchi Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.02 | 6.02 | 5.85 | 5.87 | 5.87 | -0.84% | 73,919 |
| Jan 22, 2026 | 6.15 | 6.15 | 5.87 | 5.92 | 5.92 | 0.17% | 94,277 |
| Jan 21, 2026 | 5.89 | 5.99 | 5.72 | 5.91 | 5.91 | 0.34% | 66,844 |
| Jan 20, 2026 | 6.07 | 6.21 | 5.75 | 5.89 | 5.89 | -3.44% | 148,634 |
| Jan 19, 2026 | 6.28 | 6.36 | 6.00 | 6.10 | 6.10 | -2.87% | 111,570 |
| Jan 16, 2026 | 6.10 | 7.18 | 6.10 | 6.28 | 6.28 | 2.95% | 474,637 |
| Jan 14, 2026 | 6.00 | 6.26 | 5.95 | 6.10 | 6.10 | -0.16% | 37,222 |
| Jan 13, 2026 | 6.20 | 6.24 | 6.08 | 6.11 | 6.11 | -0.97% | 37,862 |
| Jan 12, 2026 | 6.39 | 6.39 | 5.95 | 6.17 | 6.17 | 0.98% | 39,636 |
| Jan 9, 2026 | 6.17 | 6.56 | 5.95 | 6.11 | 6.11 | -1.45% | 96,337 |
| Jan 8, 2026 | 6.39 | 6.39 | 6.20 | 6.20 | 6.20 | -0.32% | 84,978 |
| Jan 7, 2026 | 6.40 | 6.40 | 6.11 | 6.22 | 6.22 | -0.96% | 52,642 |
| Jan 6, 2026 | 6.06 | 6.40 | 6.06 | 6.28 | 6.28 | 0.64% | 41,343 |
| Jan 5, 2026 | 6.43 | 6.47 | 5.92 | 6.24 | 6.24 | -1.89% | 157,143 |
| Jan 2, 2026 | 6.30 | 6.47 | 5.31 | 6.36 | 6.36 | 0.95% | 271,339 |
| Jan 1, 2026 | 6.20 | 6.47 | 6.20 | 6.30 | 6.30 | 0.16% | 51,858 |
| Dec 31, 2025 | 6.58 | 6.58 | 5.41 | 6.29 | 6.29 | -3.38% | 328,138 |
| Dec 30, 2025 | 6.50 | 6.59 | 6.45 | 6.51 | 6.51 | 0.15% | 85,410 |
| Dec 29, 2025 | 6.50 | 6.60 | 6.49 | 6.50 | 6.50 | - | 64,273 |
| Dec 26, 2025 | 6.47 | 6.58 | 6.45 | 6.50 | 6.50 | 0.46% | 58,644 |
| Dec 24, 2025 | 6.67 | 6.67 | 6.46 | 6.47 | 6.47 | -1.37% | 66,170 |
| Dec 23, 2025 | 6.69 | 6.69 | 6.50 | 6.56 | 6.56 | - | 61,474 |
| Dec 22, 2025 | 6.52 | 6.70 | 6.37 | 6.56 | 6.56 | 0.61% | 75,822 |
| Dec 19, 2025 | 6.58 | 6.60 | 6.50 | 6.52 | 6.52 | 0.93% | 28,796 |
| Dec 18, 2025 | 6.50 | 6.73 | 6.31 | 6.46 | 6.46 | -1.82% | 125,524 |
| Dec 17, 2025 | 6.74 | 6.84 | 6.40 | 6.58 | 6.58 | -2.95% | 108,281 |
| Dec 16, 2025 | 6.85 | 6.98 | 6.68 | 6.78 | 6.78 | -1.02% | 58,135 |
| Dec 15, 2025 | 6.89 | 6.99 | 6.62 | 6.85 | 6.85 | 0.74% | 69,306 |
| Dec 12, 2025 | 6.57 | 6.91 | 6.50 | 6.80 | 6.80 | 3.50% | 94,626 |
| Dec 11, 2025 | 6.30 | 7.25 | 6.30 | 6.57 | 6.57 | 1.08% | 94,922 |
| Dec 10, 2025 | 6.50 | 6.72 | 6.45 | 6.50 | 6.50 | -1.66% | 57,540 |
| Dec 9, 2025 | 6.56 | 6.72 | 6.48 | 6.61 | 6.61 | -0.90% | 31,744 |
| Dec 8, 2025 | 6.98 | 6.99 | 6.56 | 6.67 | 6.67 | -4.30% | 116,769 |
| Dec 5, 2025 | 6.99 | 6.99 | 6.83 | 6.97 | 6.97 | 0.87% | 92,202 |
| Dec 4, 2025 | 6.65 | 7.00 | 6.45 | 6.91 | 6.91 | 4.22% | 104,485 |
| Dec 3, 2025 | 6.72 | 6.72 | 6.34 | 6.63 | 6.63 | 2.47% | 78,523 |
| Dec 2, 2025 | 6.70 | 6.78 | 6.10 | 6.47 | 6.47 | -2.71% | 155,323 |
| Dec 1, 2025 | 6.87 | 6.98 | 6.46 | 6.65 | 6.65 | -3.20% | 83,025 |
| Nov 28, 2025 | 7.00 | 7.10 | 6.83 | 6.87 | 6.87 | -1.15% | 51,774 |
| Nov 27, 2025 | 6.98 | 7.19 | 6.86 | 6.95 | 6.95 | 2.21% | 285,003 |
| Nov 26, 2025 | 6.44 | 6.83 | 6.32 | 6.80 | 6.80 | 9.50% | 200,349 |
| Nov 25, 2025 | 6.65 | 6.65 | 6.18 | 6.21 | 6.21 | -4.90% | 231,185 |
| Nov 24, 2025 | 6.61 | 6.82 | 6.07 | 6.53 | 6.53 | -0.91% | 223,385 |
| Nov 21, 2025 | 6.50 | 6.83 | 6.35 | 6.59 | 6.59 | -3.51% | 206,355 |
| Nov 20, 2025 | 7.04 | 7.17 | 6.32 | 6.83 | 6.83 | -2.84% | 246,425 |
| Nov 19, 2025 | 7.26 | 7.26 | 6.95 | 7.03 | 7.03 | -1.95% | 208,176 |
| Nov 18, 2025 | 7.24 | 7.27 | 7.13 | 7.17 | 7.17 | -0.97% | 26,083 |
| Nov 17, 2025 | 7.17 | 7.30 | 7.12 | 7.24 | 7.24 | 0.28% | 63,031 |
| Nov 14, 2025 | 7.20 | 7.30 | 7.18 | 7.22 | 7.22 | 0.28% | 24,417 |
| Nov 13, 2025 | 7.34 | 7.34 | 7.12 | 7.20 | 7.20 | -0.96% | 53,344 |