Ruchira Papers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	117.90	117.90	112.43	113.30	113.30	-1.87%	24,499
Jun 2, 2026	116.79	116.79	114.82	115.46	115.46	0.32%	11,765
Jun 1, 2026	116.50	118.58	114.30	115.09	115.09	-1.52%	30,685
May 29, 2026	123.11	123.12	116.06	116.87	116.87	-6.70%	90,833
May 27, 2026	125.37	127.90	124.83	125.26	125.26	-0.85%	26,168
May 26, 2026	125.97	127.69	125.00	126.33	126.33	0.29%	25,905
May 25, 2026	125.25	126.84	124.70	125.97	125.97	0.41%	19,177
May 22, 2026	125.62	126.72	125.03	125.45	125.45	-0.14%	20,181
May 21, 2026	124.25	127.99	123.34	125.62	125.62	2.56%	70,821
May 20, 2026	123.50	124.49	120.58	122.49	122.49	-0.80%	39,939
May 19, 2026	121.21	124.00	120.02	123.48	123.48	2.99%	27,437
May 18, 2026	117.50	121.05	116.52	119.90	119.90	0.04%	27,172
May 15, 2026	121.90	121.90	119.02	119.85	119.85	-0.76%	19,006
May 14, 2026	120.62	122.00	119.02	120.77	120.77	0.12%	28,637
May 13, 2026	119.99	125.00	117.61	120.62	120.62	2.68%	18,584
May 12, 2026	121.50	121.66	117.25	117.47	117.47	-3.00%	40,680
May 11, 2026	123.20	123.20	119.52	121.10	121.10	-1.71%	29,938
May 8, 2026	123.20	125.00	123.00	123.21	123.21	-1.84%	16,683
May 7, 2026	122.10	125.99	121.53	125.52	125.52	2.54%	50,792
May 6, 2026	118.25	123.50	117.45	122.41	122.41	3.71%	37,521
May 5, 2026	119.00	119.00	117.80	118.03	118.03	-0.44%	12,676
May 4, 2026	116.06	119.78	116.06	118.55	118.55	1.44%	14,946
Apr 30, 2026	117.14	117.90	115.13	116.87	116.87	-0.12%	16,043
Apr 29, 2026	118.00	118.52	117.00	117.01	117.01	-0.81%	29,413
Apr 28, 2026	118.95	119.84	117.00	117.96	117.96	-0.19%	12,976
Apr 27, 2026	117.70	119.00	116.84	118.19	118.19	1.72%	18,868
Apr 24, 2026	120.00	120.49	115.20	116.19	116.19	-3.12%	29,513
Apr 23, 2026	118.50	121.13	117.00	119.93	119.93	1.73%	50,149
Apr 22, 2026	116.68	118.50	115.90	117.89	117.89	1.04%	47,120
Apr 21, 2026	115.69	117.50	113.61	116.68	116.68	2.15%	28,035
Apr 20, 2026	116.70	117.50	111.32	114.22	114.22	-1.16%	41,207
Apr 17, 2026	116.00	116.70	115.10	115.56	115.56	-0.01%	26,718
Apr 16, 2026	115.00	116.20	114.83	115.57	115.57	0.64%	27,198
Apr 15, 2026	111.10	116.09	111.10	114.83	114.83	3.39%	42,127
Apr 13, 2026	110.00	111.68	107.41	111.07	111.07	0.07%	25,235
Apr 10, 2026	110.50	111.89	110.25	110.99	110.99	1.35%	27,191
Apr 9, 2026	111.00	111.00	108.72	109.51	109.51	-0.52%	12,348
Apr 8, 2026	110.90	111.49	109.20	110.08	110.08	1.65%	36,981
Apr 7, 2026	108.00	109.80	106.01	108.29	108.29	1.63%	46,403
Apr 6, 2026	103.20	107.90	103.01	106.55	106.55	3.69%	56,084
Apr 2, 2026	101.90	103.00	99.22	102.76	102.76	2.47%	14,549
Apr 1, 2026	97.50	101.69	97.50	100.28	100.28	4.46%	25,413
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