Ruchi Infrastructure Limited (NSE:RUCHINFRA)
India · Delayed Price · Currency is INR 7.47
0.00 (0.00%)
Sep 12, 2025, 3:29 PM IST
Ruchi Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7.15 | 7.55 | 7.15 | 7.37 | 7.37 | 0.27% | 19,058 |
| Jul 29, 2025 | 7.69 | 7.69 | 7.19 | 7.35 | 7.35 | -0.81% | 86,811 |
| Jul 28, 2025 | 7.59 | 7.59 | 7.36 | 7.41 | 7.41 | 0.14% | 59,741 |
| Jul 25, 2025 | 7.43 | 7.64 | 7.35 | 7.40 | 7.40 | -2.89% | 43,083 |
| Jul 24, 2025 | 7.31 | 7.80 | 7.31 | 7.62 | 7.62 | 0.40% | 53,089 |
| Jul 23, 2025 | 7.62 | 7.75 | 7.26 | 7.59 | 7.59 | -0.78% | 73,250 |
| Jul 22, 2025 | 7.62 | 7.75 | 7.60 | 7.65 | 7.65 | 0.39% | 58,272 |
| Jul 21, 2025 | 7.54 | 7.75 | 7.50 | 7.62 | 7.62 | -0.78% | 39,782 |
| Jul 18, 2025 | 7.56 | 7.89 | 7.56 | 7.68 | 7.68 | -0.52% | 45,859 |
| Jul 17, 2025 | 7.77 | 7.81 | 7.67 | 7.72 | 7.72 | 0.92% | 64,267 |
| Jul 16, 2025 | 7.86 | 7.86 | 7.65 | 7.65 | 7.65 | -0.91% | 90,777 |
| Jul 15, 2025 | 7.61 | 7.83 | 7.58 | 7.72 | 7.72 | -0.13% | 158,478 |
| Jul 14, 2025 | 7.80 | 7.81 | 7.60 | 7.73 | 7.73 | 0.78% | 71,796 |
| Jul 11, 2025 | 7.64 | 7.85 | 7.60 | 7.67 | 7.67 | -1.41% | 55,972 |
| Jul 10, 2025 | 8.00 | 8.00 | 7.67 | 7.78 | 7.78 | -0.64% | 58,787 |
| Jul 9, 2025 | 7.97 | 7.97 | 7.55 | 7.83 | 7.83 | 1.69% | 70,409 |
| Jul 8, 2025 | 7.72 | 8.06 | 7.55 | 7.70 | 7.70 | 0.26% | 127,624 |
| Jul 7, 2025 | 7.81 | 7.81 | 7.50 | 7.68 | 7.68 | 0.26% | 68,909 |
| Jul 4, 2025 | 7.68 | 7.80 | 7.62 | 7.66 | 7.66 | -0.26% | 58,856 |
| Jul 3, 2025 | 7.62 | 7.75 | 7.62 | 7.68 | 7.68 | 0.79% | 83,749 |