Ruchira Papers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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