Ruchira Papers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	102.67	104.99	102.25	102.90	102.90	0.26%	33,403
Aug 20, 2026	103.86	104.37	102.00	102.63	102.63	0.69%	22,072
Aug 19, 2026	103.15	104.97	100.12	101.93	101.93	-2.57%	51,500
Aug 18, 2026	102.05	105.26	102.05	104.62	104.62	2.52%	37,592
Aug 17, 2026	104.13	104.85	101.00	102.05	102.05	-1.96%	27,909
Aug 14, 2026	103.50	106.19	102.70	104.09	104.09	2.06%	23,306
Aug 13, 2026	104.00	105.35	99.91	101.99	101.99	-3.68%	108,324
Aug 12, 2026	111.44	111.47	104.71	105.89	105.89	-4.84%	105,207
Aug 11, 2026	111.23	112.00	110.65	111.28	111.28	0.23%	25,224
Aug 10, 2026	111.20	112.50	110.52	111.02	111.02	-0.14%	27,563
Aug 7, 2026	110.85	112.06	110.61	111.18	111.18	-0.03%	31,292
Aug 6, 2026	111.99	111.99	110.01	111.21	111.21	0.72%	19,843
Aug 5, 2026	108.92	111.01	108.82	110.41	110.41	1.41%	37,556
Aug 4, 2026	109.59	109.60	107.97	108.87	108.87	0.72%	19,939
Aug 3, 2026	109.32	109.80	107.63	108.09	108.09	-0.14%	37,111
Jul 31, 2026	107.90	108.90	106.81	108.24	108.24	1.20%	19,741
Jul 30, 2026	106.75	108.87	106.55	106.96	106.96	-1.24%	10,875
Jul 29, 2026	111.80	111.80	107.80	108.30	108.30	-1.47%	45,858
Jul 28, 2026	111.80	111.85	108.36	109.92	109.92	-0.45%	29,087
Jul 27, 2026	108.05	112.39	108.05	110.42	110.42	3.71%	91,315
Jul 24, 2026	108.07	108.29	106.00	106.47	106.47	-1.48%	22,322
Jul 23, 2026	108.00	112.75	107.50	108.07	108.07	0.65%	156,695
Jul 22, 2026	104.04	109.90	103.50	107.37	107.37	3.35%	91,108
Jul 21, 2026	104.80	106.34	103.65	103.89	103.89	0.15%	17,321
Jul 20, 2026	102.51	104.99	102.51	103.73	103.73	0.03%	16,966
Jul 17, 2026	104.59	104.87	102.69	103.70	103.70	-0.36%	13,659
Jul 16, 2026	103.81	104.99	103.60	104.07	104.07	0.51%	8,948
Jul 15, 2026	102.50	104.85	102.50	103.54	103.54	-0.16%	13,609
Jul 14, 2026	104.87	104.98	102.63	103.71	103.71	-1.16%	23,962
Jul 13, 2026	105.77	105.88	103.50	104.93	104.93	-0.79%	19,990
Jul 10, 2026	103.75	107.00	103.37	105.77	105.77	2.42%	33,249
Jul 9, 2026	103.80	104.10	103.00	103.27	103.27	0.89%	16,492
Jul 8, 2026	103.11	104.50	102.00	102.36	102.36	-2.36%	21,053
Jul 7, 2026	104.00	105.82	103.31	104.83	104.83	1.69%	39,327
Jul 6, 2026	109.90	109.90	100.35	103.09	103.09	-6.52%	225,412
Jul 3, 2026	110.25	111.75	110.07	110.28	110.28	-0.11%	11,604
Jul 2, 2026	111.36	112.90	110.00	110.40	110.40	-0.86%	25,190
Jul 1, 2026	112.90	112.97	111.00	111.36	111.36	-0.57%	20,865
Jun 30, 2026	110.85	112.95	110.40	112.00	112.00	2.00%	26,218
Jun 29, 2026	112.36	112.36	109.55	109.80	109.80	-2.28%	13,527
Jun 25, 2026	109.65	114.80	109.21	112.36	112.36	2.66%	106,761
Jun 24, 2026	109.12	110.48	109.02	109.45	109.45	0.35%	8,013
Jun 23, 2026	110.90	110.90	109.00	109.07	109.07	-0.42%	12,009
Jun 22, 2026	108.64	111.02	108.64	109.53	109.53	-0.90%	40,005
Jun 19, 2026	111.40	111.40	110.05	110.52	110.52	-0.31%	11,704
Jun 18, 2026	110.70	111.45	109.82	110.86	110.86	0.95%	14,081
Jun 17, 2026	110.60	111.79	108.91	109.82	109.82	0.63%	31,561
Jun 16, 2026	109.00	110.85	106.55	109.13	109.13	0.48%	24,963
Jun 15, 2026	109.30	114.90	108.30	108.61	108.61	-0.07%	58,229
Jun 12, 2026	109.76	109.78	106.70	108.69	108.69	0.67%	69,286