Ruchi Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	6.11	6.32	6.00	6.05	6.05	-1.63%	90,495
Jun 10, 2026	6.20	6.27	6.10	6.15	6.15	-1.91%	109,358
Jun 9, 2026	6.22	6.49	6.22	6.27	6.27	-0.16%	80,112
Jun 8, 2026	6.48	6.48	6.09	6.28	6.28	-	23,460
Jun 5, 2026	6.25	6.64	6.25	6.28	6.28	0.48%	34,758
Jun 4, 2026	6.50	6.50	6.20	6.25	6.25	0.32%	33,238
Jun 3, 2026	6.40	6.40	6.13	6.23	6.23	0.48%	15,763
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