Ruchira Papers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	98.34	98.99	95.17	96.00	96.00	-2.11%	59,845
Mar 27, 2026	101.75	101.75	97.80	98.07	98.07	-2.52%	71,687
Mar 25, 2026	100.00	102.28	98.02	100.61	100.61	-0.02%	61,982
Mar 24, 2026	101.41	102.88	100.11	100.63	100.63	0.10%	24,309
Mar 23, 2026	103.90	103.90	99.90	100.53	100.53	-2.33%	39,452
Mar 20, 2026	101.89	103.60	99.94	102.93	102.93	3.91%	73,403
Mar 19, 2026	101.05	101.57	98.60	99.06	99.06	-2.00%	40,767
Mar 18, 2026	100.50	101.99	99.28	101.08	101.08	2.02%	32,482
Mar 17, 2026	101.66	103.84	98.60	99.08	99.08	-3.04%	114,283
Mar 16, 2026	102.00	103.83	101.03	102.19	102.19	-1.58%	30,956
Mar 13, 2026	104.77	105.79	102.93	103.83	103.83	-1.27%	35,103
Mar 12, 2026	105.40	105.80	103.77	105.17	105.17	0.52%	28,571
Mar 11, 2026	105.80	105.80	103.05	104.63	104.63	1.15%	29,634
Mar 10, 2026	102.60	104.00	101.50	103.44	103.44	2.33%	18,496
Mar 9, 2026	96.80	102.47	96.80	101.08	101.08	-1.80%	48,234
Mar 6, 2026	106.95	107.89	100.49	102.93	102.93	-3.77%	73,272
Mar 5, 2026	106.90	108.00	104.03	106.96	106.96	1.92%	23,273
Mar 4, 2026	105.93	108.50	103.00	104.94	104.94	-0.93%	39,394
Mar 2, 2026	102.00	106.99	102.00	105.93	105.93	-3.40%	37,181
Feb 27, 2026	108.15	110.80	106.26	109.66	109.66	1.40%	38,299
Feb 26, 2026	105.90	108.90	105.32	108.15	108.15	2.41%	29,242
Feb 25, 2026	105.17	106.65	104.34	105.61	105.61	1.80%	44,280
Feb 24, 2026	105.84	105.84	103.45	103.74	103.74	-0.68%	34,800
Feb 23, 2026	106.49	106.49	103.25	104.45	104.45	-0.19%	27,891
Feb 20, 2026	108.00	108.00	104.10	104.65	104.65	-2.08%	86,447
Feb 19, 2026	109.85	110.00	105.11	106.87	106.87	-1.77%	62,521
Feb 18, 2026	110.00	110.50	108.30	108.80	108.80	-0.13%	44,116
Feb 17, 2026	111.22	111.89	108.58	108.94	108.94	-2.05%	85,591
Feb 16, 2026	112.29	112.39	110.00	111.22	111.22	0.12%	88,201
Feb 13, 2026	126.94	128.50	107.55	111.09	111.09	-12.49%	269,631
Feb 12, 2026	127.10	128.95	125.42	126.94	126.94	0.11%	40,762
Feb 11, 2026	124.87	128.10	123.22	126.80	126.80	1.55%	95,689
Feb 10, 2026	124.80	127.00	124.00	124.87	124.87	0.43%	52,388
Feb 9, 2026	124.80	125.04	122.00	124.33	124.33	1.26%	28,472
Feb 6, 2026	123.86	123.99	121.30	122.78	122.78	-0.41%	21,352
Feb 5, 2026	123.50	123.84	120.58	123.29	123.29	1.55%	26,502
Feb 4, 2026	117.45	122.75	115.60	121.41	121.41	4.20%	58,653
Feb 3, 2026	118.00	119.60	116.15	116.52	116.52	0.39%	22,235
Feb 2, 2026	115.61	118.00	115.31	116.07	116.07	0.40%	24,992
Feb 1, 2026	116.00	117.40	115.23	115.61	115.61	-0.76%	9,440
Jan 30, 2026	115.70	117.49	115.10	116.49	116.49	0.68%	26,964
Jan 29, 2026	117.73	118.29	115.01	115.70	115.70	-0.98%	27,025
Jan 28, 2026	115.95	117.25	114.02	116.84	116.84	2.03%	30,472
Jan 27, 2026	115.12	117.24	114.20	114.51	114.51	-0.53%	21,870
Jan 23, 2026	118.00	118.99	113.80	115.12	115.12	-2.59%	22,497
Jan 22, 2026	114.26	119.10	114.26	118.18	118.18	3.47%	32,094
Jan 21, 2026	115.10	116.38	112.60	114.22	114.22	-1.46%	41,134
Jan 20, 2026	116.50	117.67	115.50	115.91	115.91	-1.08%	39,847
Jan 19, 2026	120.34	120.35	117.00	117.17	117.17	-2.68%	22,499
Jan 16, 2026	119.50	121.59	118.72	120.40	120.40	0.89%	19,786