Ruchi Infrastructure Limited (NSE:RUCHINFRA)
India · Delayed Price · Currency is INR 4.980
+0.130 (2.68%)
Oct 6, 2026, 3:29 PM IST
Ruchi Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.04 | 5.04 | 4.85 | 4.98 | 4.98 | 2.68% | 20,684 |
| Oct 5, 2026 | 4.96 | 4.97 | 4.85 | 4.85 | 4.85 | 0.21% | 32,153 |
| Oct 1, 2026 | 4.71 | 4.94 | 4.71 | 4.84 | 4.84 | -1.43% | 115,415 |
| Sep 30, 2026 | 4.81 | 5.68 | 4.81 | 4.91 | 4.91 | -2.77% | 142,608 |
| Sep 29, 2026 | 5.19 | 5.19 | 5.03 | 5.05 | 5.05 | -0.79% | 47,504 |
| Sep 28, 2026 | 5.09 | 5.30 | 5.02 | 5.09 | 5.09 | - | 62,490 |
| Sep 25, 2026 | 5.44 | 5.44 | 4.98 | 5.09 | 5.09 | -0.78% | 32,572 |
| Sep 24, 2026 | 5.46 | 5.46 | 5.01 | 5.13 | 5.13 | -2.29% | 45,578 |
| Sep 23, 2026 | 5.20 | 5.38 | 5.06 | 5.25 | 5.25 | 4.79% | 117,662 |
| Sep 22, 2026 | 5.07 | 5.20 | 4.96 | 5.01 | 5.01 | 0.60% | 70,765 |
| Sep 21, 2026 | 5.30 | 5.33 | 4.42 | 4.98 | 4.98 | -4.23% | 248,941 |
| Sep 18, 2026 | 5.27 | 5.27 | 5.10 | 5.20 | 5.20 | 1.17% | 58,791 |
| Sep 17, 2026 | 5.29 | 5.29 | 5.10 | 5.14 | 5.14 | -1.53% | 70,536 |
| Sep 16, 2026 | 5.51 | 5.51 | 5.16 | 5.22 | 5.22 | -3.51% | 73,373 |
| Sep 15, 2026 | 5.72 | 5.72 | 5.40 | 5.41 | 5.41 | -2.52% | 80,698 |
| Sep 11, 2026 | 5.62 | 5.68 | 5.46 | 5.55 | 5.55 | -2.29% | 108,052 |
| Sep 10, 2026 | 5.77 | 5.80 | 5.61 | 5.68 | 5.68 | 1.43% | 50,981 |
| Sep 9, 2026 | 5.74 | 5.74 | 5.53 | 5.60 | 5.60 | -0.53% | 39,452 |
| Sep 8, 2026 | 5.71 | 5.76 | 5.55 | 5.63 | 5.63 | 0.18% | 35,307 |
| Sep 7, 2026 | 5.75 | 5.89 | 5.60 | 5.62 | 5.62 | -3.44% | 195,310 |
| Sep 4, 2026 | 6.00 | 6.11 | 5.51 | 5.82 | 5.82 | -3.64% | 367,135 |
| Sep 3, 2026 | 5.57 | 6.63 | 5.57 | 6.04 | 6.04 | 9.22% | 680,209 |
| Sep 2, 2026 | 5.65 | 5.68 | 5.31 | 5.53 | 5.53 | -2.64% | 46,520 |
| Sep 1, 2026 | 5.42 | 5.80 | 5.42 | 5.68 | 5.68 | -1.22% | 71,559 |
| Aug 31, 2026 | 5.96 | 5.96 | 5.58 | 5.75 | 5.75 | -1.20% | 41,555 |
| Aug 28, 2026 | 5.85 | 5.88 | 5.80 | 5.82 | 5.82 | -0.17% | 24,306 |
| Aug 27, 2026 | 5.80 | 5.89 | 5.78 | 5.83 | 5.83 | 1.22% | 27,190 |
| Aug 26, 2026 | 5.76 | 5.83 | 5.61 | 5.76 | 5.76 | 1.05% | 92,187 |
| Aug 25, 2026 | 5.88 | 5.89 | 5.61 | 5.70 | 5.70 | -1.04% | 44,216 |
| Aug 24, 2026 | 5.72 | 5.95 | 5.72 | 5.76 | 5.76 | 0.70% | 59,926 |
| 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 |