Ruchi Infrastructure Limited (NSE:RUCHINFRA)
India · Delayed Price · Currency is INR 6.60
-0.07 (-1.05%)
Dec 9, 2025, 3:28 PM IST
Ruchi Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 7.24 | 7.39 | 7.12 | 7.27 | 7.27 | 0.55% | 44,237 |
| Nov 11, 2025 | 7.30 | 7.40 | 7.02 | 7.23 | 7.23 | -1.50% | 82,011 |
| Nov 10, 2025 | 7.40 | 7.42 | 7.28 | 7.34 | 7.34 | 0.14% | 32,718 |
| Nov 7, 2025 | 7.47 | 7.47 | 7.30 | 7.33 | 7.33 | -0.41% | 33,976 |
| Nov 6, 2025 | 7.41 | 7.49 | 7.25 | 7.36 | 7.36 | -0.67% | 56,653 |
| Nov 4, 2025 | 7.34 | 7.59 | 7.30 | 7.41 | 7.41 | - | 83,656 |
| Nov 3, 2025 | 7.58 | 7.58 | 7.36 | 7.41 | 7.41 | -0.54% | 40,279 |
| Oct 31, 2025 | 7.42 | 7.70 | 7.30 | 7.45 | 7.45 | - | 56,673 |
| Oct 30, 2025 | 7.36 | 7.59 | 7.36 | 7.45 | 7.45 | -0.80% | 49,523 |
| Oct 29, 2025 | 7.36 | 7.54 | 7.29 | 7.51 | 7.51 | 1.76% | 46,843 |
| Oct 28, 2025 | 7.46 | 7.57 | 7.01 | 7.38 | 7.38 | -0.27% | 157,452 |
| Oct 27, 2025 | 7.35 | 7.55 | 7.28 | 7.40 | 7.40 | 0.68% | 79,344 |
| Oct 24, 2025 | 7.54 | 7.54 | 7.27 | 7.35 | 7.35 | -0.81% | 60,944 |
| Oct 23, 2025 | 7.55 | 7.55 | 7.21 | 7.41 | 7.41 | -1.07% | 117,459 |
| Oct 21, 2025 | 7.30 | 7.59 | 7.25 | 7.49 | 7.49 | 3.03% | 30,648 |
| Oct 20, 2025 | 7.32 | 7.55 | 7.24 | 7.27 | 7.27 | -1.22% | 78,122 |
| Oct 17, 2025 | 7.26 | 7.44 | 7.20 | 7.36 | 7.36 | - | 69,941 |
| Oct 16, 2025 | 7.19 | 7.40 | 7.19 | 7.36 | 7.36 | 2.08% | 63,158 |
| Oct 15, 2025 | 7.35 | 7.45 | 7.00 | 7.21 | 7.21 | -0.55% | 84,127 |
| Oct 14, 2025 | 7.45 | 7.48 | 7.23 | 7.25 | 7.25 | -1.09% | 64,477 |
| Oct 13, 2025 | 7.45 | 7.55 | 7.25 | 7.33 | 7.33 | -0.54% | 69,610 |
| Oct 10, 2025 | 7.44 | 7.44 | 7.25 | 7.37 | 7.37 | 0.55% | 41,459 |
| Oct 9, 2025 | 7.49 | 7.49 | 7.28 | 7.33 | 7.33 | -0.14% | 30,164 |
| 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% | 254,543 |
| Oct 6, 2025 | 7.60 | 7.68 | 7.35 | 7.42 | 7.42 | -2.37% | 44,363 |
| 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% | 38,310 |
| Sep 30, 2025 | 7.47 | 7.65 | 7.35 | 7.49 | 7.49 | 0.40% | 45,422 |
| Sep 29, 2025 | 7.42 | 7.75 | 7.42 | 7.46 | 7.46 | -0.80% | 85,863 |
| Sep 26, 2025 | 7.77 | 7.83 | 7.42 | 7.52 | 7.52 | -2.84% | 50,388 |
| Sep 25, 2025 | 7.81 | 7.99 | 7.67 | 7.74 | 7.74 | -1.78% | 59,686 |