Ruchi Infrastructure Limited (NSE:RUCHINFRA)
India · Delayed Price · Currency is INR 5.72
-0.06 (-1.04%)
Aug 21, 2026, 3:29 PM IST
Ruchi Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.88 | 5.88 | 5.71 | 5.72 | 5.72 | -1.04% | 27,774 |
| Aug 20, 2026 | 5.97 | 5.97 | 5.71 | 5.78 | 5.78 | -0.17% | 13,411 |
| Aug 19, 2026 | 5.90 | 5.90 | 5.74 | 5.79 | 5.79 | 0.70% | 9,186 |
| Aug 18, 2026 | 5.81 | 5.97 | 5.72 | 5.75 | 5.75 | -1.03% | 23,152 |
| Aug 17, 2026 | 5.95 | 5.98 | 5.81 | 5.81 | 5.81 | -1.36% | 18,893 |
| Aug 14, 2026 | 6.09 | 6.09 | 5.82 | 5.89 | 5.89 | -1.67% | 29,272 |
| Aug 13, 2026 | 5.71 | 6.10 | 5.71 | 5.99 | 5.99 | 3.81% | 85,576 |
| Aug 12, 2026 | 5.96 | 6.08 | 5.67 | 5.77 | 5.77 | -1.03% | 36,697 |
| Aug 11, 2026 | 5.82 | 5.86 | 5.67 | 5.83 | 5.83 | 3.92% | 34,565 |
| Aug 10, 2026 | 5.90 | 5.90 | 5.56 | 5.61 | 5.61 | -3.61% | 126,387 |
| Aug 7, 2026 | 5.84 | 5.92 | 5.78 | 5.82 | 5.82 | -0.34% | 27,165 |
| Aug 6, 2026 | 6.07 | 6.07 | 5.82 | 5.84 | 5.84 | -0.85% | 24,935 |
| Aug 5, 2026 | 5.90 | 5.92 | 5.81 | 5.89 | 5.89 | 1.90% | 26,421 |
| Aug 4, 2026 | 6.10 | 6.10 | 5.75 | 5.78 | 5.78 | -1.87% | 67,431 |
| Aug 3, 2026 | 5.94 | 5.94 | 5.73 | 5.89 | 5.89 | 0.17% | 40,821 |
| Jul 31, 2026 | 5.79 | 5.95 | 5.79 | 5.88 | 5.88 | 1.55% | 29,127 |
| Jul 30, 2026 | 5.90 | 6.06 | 5.72 | 5.79 | 5.79 | -1.36% | 49,574 |
| Jul 29, 2026 | 5.93 | 6.08 | 5.86 | 5.87 | 5.87 | -0.17% | 17,862 |
| Jul 28, 2026 | 6.10 | 6.10 | 5.87 | 5.88 | 5.88 | -1.18% | 12,568 |
| Jul 27, 2026 | 6.13 | 6.13 | 5.41 | 5.95 | 5.95 | -0.67% | 150,702 |
| Jul 24, 2026 | 6.15 | 6.15 | 5.76 | 5.99 | 5.99 | 0.67% | 53,651 |
| Jul 23, 2026 | 6.20 | 6.20 | 5.85 | 5.95 | 5.95 | 0.68% | 35,790 |
| Jul 22, 2026 | 6.14 | 6.14 | 5.87 | 5.91 | 5.91 | -3.11% | 41,998 |
| Jul 21, 2026 | 5.80 | 6.17 | 5.74 | 6.10 | 6.10 | 5.17% | 69,156 |
| Jul 20, 2026 | 5.81 | 5.85 | 5.71 | 5.80 | 5.80 | 0.87% | 30,452 |
| Jul 17, 2026 | 5.66 | 5.82 | 5.66 | 5.75 | 5.75 | 0.52% | 13,901 |
| Jul 16, 2026 | 5.73 | 5.85 | 5.61 | 5.72 | 5.72 | -1.21% | 54,184 |
| Jul 15, 2026 | 5.79 | 5.86 | 5.72 | 5.79 | 5.79 | - | 10,311 |
| Jul 14, 2026 | 5.84 | 6.00 | 5.70 | 5.79 | 5.79 | - | 30,740 |
| Jul 13, 2026 | 5.80 | 5.80 | 5.70 | 5.79 | 5.79 | -0.34% | 26,903 |
| Jul 10, 2026 | 5.86 | 5.97 | 5.76 | 5.81 | 5.81 | 0.52% | 62,459 |
| Jul 9, 2026 | 5.99 | 5.99 | 5.66 | 5.78 | 5.78 | -1.70% | 106,241 |
| Jul 8, 2026 | 6.11 | 6.11 | 5.55 | 5.88 | 5.88 | -2.81% | 140,668 |
| Jul 7, 2026 | 6.05 | 6.13 | 5.95 | 6.05 | 6.05 | -0.66% | 97,088 |
| Jul 6, 2026 | 6.10 | 6.18 | 6.06 | 6.09 | 6.09 | -0.65% | 64,850 |
| Jul 3, 2026 | 6.11 | 6.20 | 6.05 | 6.13 | 6.13 | 0.16% | 29,202 |
| Jul 2, 2026 | 6.10 | 6.29 | 6.01 | 6.12 | 6.12 | 0.33% | 42,215 |
| Jul 1, 2026 | 6.10 | 6.19 | 6.09 | 6.10 | 6.10 | - | 56,057 |
| Jun 30, 2026 | 6.24 | 6.29 | 6.02 | 6.10 | 6.10 | -1.29% | 73,696 |
| Jun 29, 2026 | 6.15 | 6.23 | 6.15 | 6.18 | 6.18 | -0.96% | 39,425 |
| Jun 25, 2026 | 6.34 | 6.34 | 6.21 | 6.24 | 6.24 | -0.64% | 9,903 |
| Jun 24, 2026 | 6.34 | 6.34 | 6.18 | 6.28 | 6.28 | 1.29% | 18,620 |
| Jun 23, 2026 | 6.42 | 6.42 | 6.15 | 6.20 | 6.20 | -2.52% | 241,124 |
| Jun 22, 2026 | 6.49 | 6.49 | 6.30 | 6.36 | 6.36 | 2.58% | 47,279 |
| Jun 19, 2026 | 6.46 | 6.46 | 6.15 | 6.20 | 6.20 | -2.21% | 75,650 |
| Jun 18, 2026 | 6.45 | 6.45 | 6.27 | 6.34 | 6.34 | 0.48% | 25,620 |
| Jun 17, 2026 | 6.26 | 6.51 | 6.26 | 6.31 | 6.31 | -1.10% | 52,181 |
| Jun 16, 2026 | 6.40 | 6.43 | 6.27 | 6.38 | 6.38 | 0.79% | 42,053 |
| Jun 15, 2026 | 6.25 | 6.35 | 6.15 | 6.33 | 6.33 | 2.43% | 81,062 |
| Jun 12, 2026 | 6.10 | 6.27 | 6.00 | 6.18 | 6.18 | 2.15% | 100,001 |