Ruchi Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.05	6.39	6.05	6.20	6.20	-2.52%	84,187
Jun 1, 2026	6.29	6.45	6.29	6.36	6.36	1.11%	99,724
May 29, 2026	6.23	6.35	6.20	6.29	6.29	0.48%	27,511
May 27, 2026	6.26	6.39	6.24	6.26	6.26	-1.42%	12,398
May 26, 2026	6.13	6.46	6.12	6.35	6.35	2.25%	61,996
May 25, 2026	6.46	6.46	5.97	6.21	6.21	-1.27%	178,418
May 22, 2026	6.20	6.32	6.20	6.29	6.29	1.45%	54,381
May 21, 2026	6.49	6.49	6.16	6.20	6.20	-2.52%	76,840
May 20, 2026	6.24	6.50	6.24	6.36	6.36	0.63%	39,546
May 19, 2026	6.42	6.42	6.21	6.32	6.32	1.61%	19,554
May 18, 2026	6.28	6.50	6.15	6.22	6.22	-3.86%	49,061
May 15, 2026	6.40	6.68	6.30	6.47	6.47	0.47%	44,200
May 14, 2026	6.72	6.72	6.31	6.44	6.44	-0.62%	88,187
May 13, 2026	6.49	6.60	6.31	6.48	6.48	0.78%	26,229
May 12, 2026	6.81	6.98	6.36	6.43	6.43	-5.58%	196,928
May 11, 2026	6.38	6.89	6.16	6.81	6.81	8.61%	417,406
May 8, 2026	6.39	6.39	6.20	6.27	6.27	0.16%	43,068
May 7, 2026	6.49	6.49	5.84	6.26	6.26	-1.57%	267,407
May 6, 2026	6.49	6.55	6.36	6.36	6.36	-	30,001
May 5, 2026	6.32	6.43	6.32	6.36	6.36	-0.47%	16,047
May 4, 2026	6.28	6.49	6.28	6.39	6.39	-	37,140
Apr 30, 2026	6.37	6.61	6.36	6.39	6.39	-2.14%	36,508
Apr 29, 2026	6.59	6.59	6.36	6.53	6.53	0.77%	107,523
Apr 28, 2026	6.49	6.55	6.30	6.48	6.48	4.18%	219,923
Apr 27, 2026	6.49	6.49	6.07	6.22	6.22	-0.32%	82,719
Apr 24, 2026	6.24	6.78	6.10	6.24	6.24	1.13%	129,887
Apr 23, 2026	6.36	6.36	6.10	6.17	6.17	-0.16%	32,776
Apr 22, 2026	6.30	6.31	5.76	6.18	6.18	-0.48%	94,318
Apr 21, 2026	6.14	6.27	6.10	6.21	6.21	1.14%	106,848
Apr 20, 2026	6.16	6.42	6.10	6.14	6.14	-2.23%	111,252
Apr 17, 2026	6.27	6.43	6.13	6.28	6.28	0.96%	106,181
Apr 16, 2026	6.20	6.30	6.11	6.22	6.22	0.81%	65,868
Apr 15, 2026	6.08	6.30	6.08	6.17	6.17	2.15%	202,505
Apr 13, 2026	6.45	6.45	5.95	6.04	6.04	-6.36%	256,031
Apr 10, 2026	6.27	6.50	6.26	6.45	6.45	3.04%	105,168
Apr 9, 2026	6.53	6.68	6.20	6.26	6.26	-4.13%	165,557
Apr 8, 2026	6.85	6.85	6.50	6.53	6.53	-0.76%	337,062
Apr 7, 2026	6.88	6.88	6.38	6.58	6.58	-4.36%	408,881
Apr 6, 2026	6.68	7.12	6.34	6.88	6.88	15.82%	1,817,892
Apr 2, 2026	5.40	5.94	4.95	5.94	5.94	20.00%	517,482
Apr 1, 2026	4.50	4.95	4.50	4.95	4.95	19.85%	58,040
Mar 30, 2026	4.65	4.77	4.05	4.13	4.13	-11.18%	152,905
Mar 27, 2026	4.90	4.90	4.42	4.65	4.65	-3.93%	115,656
Mar 25, 2026	4.70	5.20	4.70	4.84	4.84	0.41%	105,525
Mar 24, 2026	4.92	5.10	4.70	4.82	4.82	-0.62%	67,641
Mar 23, 2026	4.96	5.14	4.70	4.85	4.85	-2.22%	85,926
Mar 20, 2026	5.13	5.14	4.91	4.96	4.96	-	84,819
Mar 19, 2026	5.19	5.19	4.80	4.96	4.96	-1.78%	97,882
Mar 18, 2026	5.03	5.20	4.82	5.05	5.05	3.70%	486,490
Mar 17, 2026	5.00	5.08	4.82	4.87	4.87	-2.99%	93,426