Ruchi Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	5.57	5.99	5.57	5.71	5.71	2.51%	37,954
Mar 5, 2026	5.47	5.84	5.47	5.57	5.57	2.20%	15,007
Mar 4, 2026	5.36	5.75	5.25	5.45	5.45	-2.85%	95,884
Mar 2, 2026	5.74	5.79	5.35	5.61	5.61	-2.26%	75,109
Feb 27, 2026	6.00	6.00	5.66	5.74	5.74	-0.69%	42,070
Feb 26, 2026	5.96	5.96	5.72	5.78	5.78	-2.36%	54,530
Feb 25, 2026	6.08	6.16	5.82	5.92	5.92	-0.34%	35,378
Feb 24, 2026	6.04	6.05	5.81	5.94	5.94	0.85%	49,025
Feb 23, 2026	5.97	6.09	5.85	5.89	5.89	-1.34%	59,861
Feb 20, 2026	6.14	6.14	5.95	5.97	5.97	-2.13%	85,930
Feb 19, 2026	6.09	6.20	6.04	6.10	6.10	0.16%	142,821
Feb 18, 2026	6.35	6.35	6.05	6.09	6.09	0.33%	25,201
Feb 17, 2026	6.30	6.30	6.04	6.07	6.07	0.50%	50,556
Feb 16, 2026	6.26	6.26	6.00	6.04	6.04	-0.82%	26,511
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