Ruchi Infrastructure Limited (NSE:RUCHINFRA)
India · Delayed Price · Currency is INR 7.24
-0.09 (-1.23%)
Oct 14, 2025, 3:28 PM IST
Ruchi Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.45 | 7.55 | 7.25 | 7.33 | 7.33 | -0.54% | 69,885 |
| Oct 10, 2025 | 7.44 | 7.44 | 7.25 | 7.37 | 7.37 | 0.55% | 42,282 |
| Oct 9, 2025 | 7.49 | 7.49 | 7.28 | 7.33 | 7.33 | -0.14% | 30,606 |
| Oct 8, 2025 | 7.49 | 7.59 | 7.16 | 7.34 | 7.34 | 0.69% | 121,946 |
| Oct 7, 2025 | 7.43 | 7.52 | 7.20 | 7.29 | 7.29 | -1.75% | 257,623 |
| Oct 6, 2025 | 7.60 | 7.68 | 7.35 | 7.42 | 7.42 | -2.37% | 44,696 |
| Oct 3, 2025 | 7.35 | 7.72 | 7.35 | 7.60 | 7.60 | 0.80% | 68,417 |
| Oct 1, 2025 | 7.38 | 7.64 | 7.38 | 7.54 | 7.54 | 0.67% | 38,327 |
| Sep 30, 2025 | 7.47 | 7.65 | 7.35 | 7.49 | 7.49 | 0.40% | 45,579 |
| Sep 29, 2025 | 7.42 | 7.75 | 7.42 | 7.46 | 7.46 | -0.80% | 85,953 |
| Sep 26, 2025 | 7.77 | 7.83 | 7.42 | 7.52 | 7.52 | -2.84% | 51,073 |
| Sep 25, 2025 | 7.81 | 7.99 | 7.67 | 7.74 | 7.74 | -1.78% | 60,089 |
| Sep 24, 2025 | 7.86 | 8.25 | 7.86 | 7.88 | 7.88 | -0.63% | 162,653 |
| Sep 23, 2025 | 8.04 | 8.04 | 7.67 | 7.93 | 7.93 | 0.63% | 137,533 |
| Sep 22, 2025 | 7.73 | 8.11 | 7.72 | 7.88 | 7.88 | 1.94% | 356,450 |
| Sep 19, 2025 | 7.80 | 7.90 | 7.61 | 7.73 | 7.73 | -0.90% | 76,364 |
| Sep 18, 2025 | 7.62 | 7.84 | 7.35 | 7.80 | 7.80 | 4.42% | 391,326 |
| Sep 17, 2025 | 7.49 | 7.59 | 7.40 | 7.47 | 7.47 | -0.27% | 57,960 |
| Sep 16, 2025 | 7.55 | 7.75 | 7.39 | 7.49 | 7.49 | -0.79% | 127,772 |
| Sep 15, 2025 | 7.47 | 7.60 | 7.33 | 7.55 | 7.55 | 1.07% | 119,874 |
| Sep 12, 2025 | 7.41 | 7.56 | 7.35 | 7.47 | 7.47 | - | 41,934 |
| Sep 11, 2025 | 7.33 | 7.57 | 7.31 | 7.47 | 7.47 | 1.36% | 119,847 |
| Sep 10, 2025 | 7.30 | 7.60 | 7.30 | 7.37 | 7.37 | -2.25% | 91,632 |
| Sep 9, 2025 | 7.45 | 7.69 | 7.40 | 7.54 | 7.54 | 2.17% | 40,355 |
| Sep 8, 2025 | 7.41 | 7.60 | 7.31 | 7.38 | 7.38 | -0.40% | 58,051 |
| Sep 5, 2025 | 7.61 | 7.61 | 7.15 | 7.41 | 7.41 | -1.07% | 43,431 |
| Sep 4, 2025 | 7.55 | 7.68 | 7.36 | 7.49 | 7.49 | -0.27% | 95,784 |
| Sep 3, 2025 | 7.59 | 7.59 | 7.38 | 7.51 | 7.51 | 0.27% | 34,491 |
| Sep 2, 2025 | 7.62 | 7.62 | 7.32 | 7.49 | 7.49 | 0.27% | 24,024 |
| Sep 1, 2025 | 7.60 | 7.60 | 7.32 | 7.47 | 7.47 | 0.81% | 37,021 |
| Aug 29, 2025 | 7.60 | 7.60 | 7.33 | 7.41 | 7.41 | 0.41% | 40,039 |
| Aug 28, 2025 | 7.65 | 7.65 | 7.26 | 7.38 | 7.38 | -2.38% | 68,432 |
| Aug 26, 2025 | 7.32 | 7.65 | 7.32 | 7.56 | 7.56 | 1.89% | 46,988 |
| Aug 25, 2025 | 7.58 | 7.68 | 7.35 | 7.42 | 7.42 | -0.67% | 37,499 |
| Aug 22, 2025 | 7.47 | 7.74 | 7.21 | 7.47 | 7.47 | - | 20,636 |
| Aug 21, 2025 | 7.55 | 7.65 | 7.44 | 7.47 | 7.47 | -1.45% | 46,066 |
| Aug 20, 2025 | 7.49 | 7.60 | 7.35 | 7.58 | 7.58 | 3.55% | 118,548 |
| Aug 19, 2025 | 7.37 | 7.78 | 7.18 | 7.32 | 7.32 | -3.17% | 100,707 |
| Aug 18, 2025 | 7.79 | 7.79 | 7.16 | 7.56 | 7.56 | 0.93% | 76,176 |
| Aug 14, 2025 | 7.55 | 7.68 | 7.42 | 7.49 | 7.49 | 1.22% | 64,992 |
| Aug 13, 2025 | 7.83 | 7.83 | 7.35 | 7.40 | 7.40 | -3.14% | 55,199 |
| Aug 12, 2025 | 7.84 | 7.84 | 7.61 | 7.64 | 7.64 | 0.13% | 68,404 |
| Aug 11, 2025 | 7.63 | 7.63 | 7.50 | 7.63 | 7.63 | 4.95% | 161,975 |
| Aug 8, 2025 | 7.39 | 7.39 | 7.12 | 7.27 | 7.27 | -1.62% | 19,680 |
| Aug 7, 2025 | 7.42 | 7.48 | 7.37 | 7.39 | 7.39 | -0.40% | 26,881 |
| Aug 6, 2025 | 7.63 | 7.63 | 7.31 | 7.42 | 7.42 | - | 56,001 |
| Aug 5, 2025 | 7.48 | 7.50 | 7.26 | 7.42 | 7.42 | 0.41% | 39,207 |
| Aug 4, 2025 | 7.40 | 7.65 | 7.06 | 7.39 | 7.39 | -0.14% | 63,180 |
| Aug 1, 2025 | 7.50 | 7.55 | 7.31 | 7.40 | 7.40 | 0.54% | 52,638 |
| Jul 31, 2025 | 7.41 | 7.44 | 7.05 | 7.36 | 7.36 | -0.14% | 72,444 |