Ruchira Papers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	101.29	102.90	101.13	101.33	101.33	0.04%	19,886
Nov 9, 2026	102.00	102.22	100.50	101.29	101.29	0.27%	11,081
Nov 8, 2026	100.55	102.80	100.50	101.02	101.02	0.52%	4,912
Nov 6, 2026	102.78	102.78	100.00	100.50	100.50	-2.22%	12,290
Nov 5, 2026	102.90	103.90	102.00	102.78	102.78	1.40%	11,921
Nov 4, 2026	100.36	101.80	100.02	101.36	101.36	1.49%	3,666
Nov 3, 2026	100.70	102.37	99.40	99.87	99.87	-0.18%	17,736
Nov 2, 2026	99.70	100.49	98.11	100.05	100.05	1.31%	13,707
Oct 30, 2026	100.20	100.57	98.01	98.76	98.76	-1.44%	14,427
Oct 29, 2026	100.04	101.40	99.54	100.20	100.20	0.16%	10,629
Oct 28, 2026	100.99	100.99	99.58	100.04	100.04	-1.00%	19,045
Oct 27, 2026	100.51	102.30	100.51	101.05	101.05	0.27%	8,502
Oct 26, 2026	100.70	101.34	99.81	100.78	100.78	1.00%	9,886
Oct 23, 2026	103.00	103.00	97.51	99.78	99.78	-0.68%	14,648
Oct 22, 2026	102.30	103.74	100.02	100.46	100.46	-1.81%	25,893
Oct 21, 2026	104.18	104.18	102.17	102.31	102.31	-1.72%	15,287
Oct 19, 2026	107.77	107.77	104.00	104.10	104.10	-1.76%	8,620
Oct 16, 2026	104.95	106.00	103.67	105.97	105.97	0.92%	14,337
Oct 15, 2026	104.70	106.40	104.00	105.00	105.00	0.25%	19,416
Oct 14, 2026	102.14	107.00	102.14	104.74	104.74	2.55%	63,934
Oct 13, 2026	103.55	103.59	101.41	102.14	102.14	-0.02%	8,944
Oct 12, 2026	102.99	105.92	101.72	102.16	102.16	0.10%	39,864
Oct 9, 2026	100.21	103.00	100.21	102.06	102.06	1.70%	9,984
Oct 8, 2026	102.20	103.49	99.80	100.35	100.35	-2.71%	19,490
Oct 7, 2026	103.99	103.99	101.48	103.15	103.15	0.36%	9,650
Oct 6, 2026	103.39	104.47	102.01	102.78	102.78	-0.59%	9,363
Oct 5, 2026	101.77	105.00	101.41	103.39	103.39	2.05%	11,460
Oct 1, 2026	102.22	103.53	100.00	101.31	101.31	-1.88%	19,579
Sep 30, 2026	104.27	106.90	102.01	103.25	103.25	-1.00%	15,631
Sep 29, 2026	107.80	107.80	104.00	104.29	104.29	-2.46%	20,128
Sep 28, 2026	104.96	108.50	102.45	106.92	106.92	1.87%	37,463
Sep 25, 2026	104.16	105.94	104.00	104.96	104.96	0.41%	24,880
Sep 24, 2026	105.00	105.40	103.92	104.53	104.53	-1.17%	21,423
Sep 23, 2026	105.10	106.50	105.10	105.77	105.77	-0.15%	20,838
Sep 22, 2026	108.00	108.00	105.60	105.93	105.93	-0.65%	14,598
Sep 21, 2026	109.99	110.50	108.60	109.13	106.62	0.27%	31,769
Sep 18, 2026	108.90	109.44	108.00	108.84	106.34	1.29%	25,087
Sep 17, 2026	107.81	110.79	106.00	107.45	104.98	0.16%	39,762
Sep 16, 2026	105.50	108.38	105.50	107.28	104.82	1.75%	23,506
Sep 15, 2026	109.00	111.73	104.57	105.44	103.02	-3.11%	37,224
Sep 11, 2026	110.40	110.40	108.31	108.83	106.33	-1.55%	51,220
Sep 10, 2026	109.80	112.80	108.80	110.54	108.00	0.67%	73,974
Sep 9, 2026	112.15	112.15	109.11	109.80	107.28	-2.11%	53,343
Sep 8, 2026	108.00	113.97	108.00	112.17	109.59	3.98%	233,548
Sep 7, 2026	109.00	112.00	106.00	107.88	105.40	0.35%	285,875
Sep 4, 2026	105.50	108.00	105.00	107.50	105.03	2.26%	61,272
Sep 3, 2026	102.67	107.00	101.15	105.12	102.71	2.39%	89,470
Sep 2, 2026	102.90	103.08	102.10	102.67	100.31	-0.29%	7,739
Sep 1, 2026	102.60	103.57	102.53	102.97	100.60	0.43%	13,020
Aug 31, 2026	103.49	103.87	102.21	102.53	100.17	-0.11%	14,605