Ruchira Papers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	103.98	103.98	102.09	102.64	100.28	-0.06%	22,447
Aug 27, 2026	102.00	104.73	102.00	102.70	100.34	-0.70%	17,057
Aug 26, 2026	103.98	104.34	103.06	103.42	101.04	-0.03%	13,741
Aug 25, 2026	103.00	103.89	102.11	103.45	101.07	0.55%	13,695
Aug 24, 2026	103.13	103.69	102.51	102.88	100.52	-0.02%	15,182
Aug 21, 2026	102.67	104.99	102.25	102.90	100.54	0.26%	33,403
Aug 20, 2026	103.86	104.37	102.00	102.63	100.27	0.69%	22,072
Aug 19, 2026	103.15	104.97	100.12	101.93	99.59	-2.57%	51,500
Aug 18, 2026	102.05	105.26	102.05	104.62	102.22	2.52%	37,592
Aug 17, 2026	104.13	104.85	101.00	102.05	99.71	-1.96%	27,909
Aug 14, 2026	103.50	106.19	102.70	104.09	101.70	2.06%	23,306
Aug 13, 2026	104.00	105.35	99.91	101.99	99.65	-3.68%	108,324
Aug 12, 2026	111.44	111.47	104.71	105.89	103.46	-4.84%	105,207
Aug 11, 2026	111.23	112.00	110.65	111.28	108.72	0.23%	25,224
Aug 10, 2026	111.20	112.50	110.52	111.02	108.47	-0.14%	27,563
Aug 7, 2026	110.85	112.06	110.61	111.18	108.63	-0.03%	31,292
Aug 6, 2026	111.99	111.99	110.01	111.21	108.66	0.72%	19,843
Aug 5, 2026	108.92	111.01	108.82	110.41	107.87	1.41%	37,556
Aug 4, 2026	109.59	109.60	107.97	108.87	106.37	0.72%	19,939
Aug 3, 2026	109.32	109.80	107.63	108.09	105.61	-0.14%	37,111
Jul 31, 2026	107.90	108.90	106.81	108.24	105.75	1.20%	19,741
Jul 30, 2026	106.75	108.87	106.55	106.96	104.50	-1.24%	10,875
Jul 29, 2026	111.80	111.80	107.80	108.30	105.81	-1.47%	45,858
Jul 28, 2026	111.80	111.85	108.36	109.92	107.40	-0.45%	29,087
Jul 27, 2026	108.05	112.39	108.05	110.42	107.88	3.71%	91,315
Jul 24, 2026	108.07	108.29	106.00	106.47	104.02	-1.48%	22,322