Ruchi Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.28	6.28	6.03	6.09	6.09	-2.40%	61,514
Feb 12, 2026	6.36	6.36	6.20	6.24	6.24	-0.95%	159,895
Feb 11, 2026	6.37	6.45	6.27	6.30	6.30	0.64%	47,532
Feb 10, 2026	6.13	6.39	6.13	6.26	6.26	2.12%	76,374
Feb 9, 2026	6.11	6.18	6.00	6.13	6.13	0.82%	64,196
Feb 6, 2026	6.20	6.20	6.00	6.08	6.08	0.50%	42,016
Feb 5, 2026	6.04	6.15	6.02	6.05	6.05	0.17%	36,962
Feb 4, 2026	6.10	6.29	5.78	6.04	6.04	-0.17%	140,732
Feb 3, 2026	6.31	6.31	5.91	6.05	6.05	-0.17%	88,348
Feb 2, 2026	6.20	6.35	6.00	6.06	6.06	-0.82%	38,359
Feb 1, 2026	6.04	6.40	5.90	6.11	6.11	1.50%	78,101
Jan 30, 2026	5.69	6.10	5.69	6.02	6.02	2.56%	42,718
Jan 29, 2026	5.92	6.14	5.82	5.87	5.87	-0.84%	69,714
Jan 28, 2026	5.79	5.99	5.68	5.92	5.92	2.25%	113,192
Jan 27, 2026	5.87	6.05	5.56	5.79	5.79	-1.36%	38,227
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