Ruchi Infrastructure Limited (NSE:RUCHINFRA)
India · Delayed Price · Currency is INR 6.50
0.00 (0.00%)
Dec 29, 2025, 3:29 PM IST
Ruchi Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.50 | 6.60 | 6.49 | 6.51 | - | 0.15% | 25,944 |
| 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 |
| 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 |