Ruchi Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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