Want to see IN:RUCHINFRA full AI Analyst Report?
Ruchi Infrastructure Limited (RUCHINFRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.10 | 5.19 | 4.80 | 4.87 | 4.87 | -6.17% | 6,139 | 0.28 |
| Oct 29, 2026 | 5.38 | 5.38 | 5.04 | 5.19 | 5.19 | +1.57% | 1,927 | 0.09 |
| Oct 28, 2026 | 5.10 | 5.48 | 5.05 | 5.11 | 5.11 | -1.16% | 3,554 | 0.16 |
| Oct 27, 2026 | 5.52 | 5.52 | 5.10 | 5.17 | 5.17 | +2.38% | 4,052 | 0.18 |
| Oct 26, 2026 | 5.14 | 5.20 | 4.98 | 5.05 | 5.05 | +0.20% | 1,517 | 0.07 |
| Oct 23, 2026 | 5.14 | 5.50 | 4.85 | 5.04 | 5.04 | -1.75% | 13,251 | 0.60 |
| Oct 22, 2026 | 5.29 | 5.54 | 5.08 | 5.13 | 5.13 | -4.11% | 7,521 | 0.34 |
| Oct 21, 2026 | 5.96 | 5.96 | 5.31 | 5.35 | 5.35 | -4.29% | 12,584 | 0.57 |
| Oct 20, 2026 | 5.59 | 5.97 | 5.51 | 5.59 | 5.59 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5.91 | 5.97 | 5.51 | 5.59 | 5.59 | -3.62% | 12,787 | 0.58 |
| Oct 16, 2026 | 5.22 | 5.85 | 5.22 | 5.80 | 5.80 | +7.01% | 16,633 | 0.76 |
| Oct 15, 2026 | 5.56 | 5.70 | 5.40 | 5.42 | 5.42 | -6.07% | 44,080 | 2.07 |
| Oct 14, 2026 | 6.09 | 6.24 | 5.63 | 5.77 | 5.77 | -1.54% | 117,950 | 6.07 |
| Oct 13, 2026 | 4.95 | 5.88 | 4.95 | 5.86 | 5.86 | +19.59% | 336,339 | 23.86 |
| Oct 12, 2026 | 4.80 | 5.60 | 4.71 | 4.90 | 4.90 | +4.03% | 19,158 | 1.38 |
| Oct 09, 2026 | 4.98 | 4.99 | 4.70 | 4.71 | 4.71 | -2.89% | 1,701 | 0.12 |
| Oct 08, 2026 | 4.96 | 5.05 | 4.78 | 4.85 | 4.85 | -2.22% | 5,164 | 0.37 |
| Oct 07, 2026 | 4.76 | 5.34 | 4.76 | 4.96 | 4.96 | -0.40% | 11,126 | 0.81 |
| Oct 06, 2026 | 4.85 | 5.10 | 4.85 | 4.98 | 4.98 | +2.26% | 8,079 | 0.59 |
| Oct 05, 2026 | 5.00 | 5.55 | 4.66 | 4.87 | 4.87 | +0.00% | 6,122 | 0.44 |
| Oct 02, 2026 | 4.87 | 5.04 | 4.62 | 4.87 | 4.87 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 4.62 | 5.04 | 4.62 | 4.87 | 4.87 | -2.21% | 16,748 | 1.22 |
| Sep 30, 2026 | 5.00 | 5.40 | 4.32 | 4.98 | 4.98 | -3.30% | 82,187 | 6.60 |
| Sep 29, 2026 | 5.21 | 5.27 | 4.92 | 5.15 | 5.15 | -1.15% | 6,805 | 0.54 |
| Sep 28, 2026 | 4.99 | 5.85 | 4.99 | 5.21 | 5.21 | +3.17% | 5,911 | 0.47 |
| Sep 25, 2026 | 5.04 | 5.24 | 5.00 | 5.05 | 5.05 | -1.94% | 4,471 | 0.36 |
| Sep 24, 2026 | 5.31 | 5.31 | 5.05 | 5.15 | 5.15 | -2.09% | 11,471 | 0.94 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.13 | 5.26 | 5.26 | +2.53% | 9,861 | 0.82 |
| Sep 22, 2026 | 5.90 | 5.90 | 4.60 | 5.13 | 5.13 | +3.01% | 6,646 | 0.55 |
| Sep 21, 2026 | 5.05 | 5.48 | 4.88 | 4.98 | 4.98 | -6.21% | 40,367 | 3.54 |
| Sep 18, 2026 | 5.21 | 5.34 | 5.05 | 5.31 | 5.31 | +2.51% | 4,382 | 0.37 |
| Sep 17, 2026 | 5.42 | 5.42 | 5.18 | 5.18 | 5.18 | -0.58% | 4,727 | 0.39 |
| Sep 16, 2026 | 5.68 | 5.68 | 5.20 | 5.21 | 5.21 | -4.23% | 143,736 | 14.61 |
| Sep 15, 2026 | 5.44 | 5.87 | 5.40 | 5.44 | 5.44 | -3.20% | 39,002 | 4.17 |
| Sep 14, 2026 | 5.62 | 5.79 | 5.40 | 5.62 | 5.62 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 5.79 | 5.79 | 5.40 | 5.62 | 5.62 | -0.88% | 28,620 | 3.18 |
| Sep 10, 2026 | 5.69 | 5.80 | 5.60 | 5.67 | 5.67 | -0.18% | 3,187 | 0.35 |
| Sep 09, 2026 | 5.63 | 5.68 | 5.56 | 5.68 | 5.68 | +0.89% | 2,305 | 0.23 |
| Sep 08, 2026 | 5.40 | 5.77 | 5.40 | 5.63 | 5.63 | -1.40% | 9,126 | 0.90 |
| Sep 07, 2026 | 5.88 | 5.88 | 5.63 | 5.71 | 5.71 | -1.04% | 9,091 | 0.88 |
| Sep 04, 2026 | 5.87 | 6.15 | 5.71 | 5.77 | 5.77 | -2.70% | 43,964 | 4.52 |
| Sep 03, 2026 | 5.31 | 6.50 | 5.31 | 5.93 | 5.93 | +7.82% | 82,055 | 9.64 |
| Sep 02, 2026 | 5.26 | 5.79 | 5.26 | 5.50 | 5.50 | -1.43% | 11,202 | 1.32 |
| Sep 01, 2026 | 5.63 | 5.83 | 5.53 | 5.58 | 5.58 | -3.63% | 26,461 | 3.26 |
| Aug 31, 2026 | 5.60 | 5.98 | 5.49 | 5.79 | 5.79 | -1.03% | 25,716 | 3.29 |
| Aug 28, 2026 | 5.73 | 5.92 | 5.73 | 5.85 | 5.85 | +0.52% | 16,271 | 2.13 |
| Aug 27, 2026 | 5.82 | 5.90 | 5.81 | 5.82 | 5.82 | +1.93% | 3,551 | 0.46 |
| Aug 26, 2026 | 5.84 | 5.90 | 5.55 | 5.71 | 5.71 | +0.18% | 10,988 | 1.45 |
| Aug 25, 2026 | 5.88 | 5.88 | 5.66 | 5.70 | 5.70 | -0.87% | 9,683 | 1.30 |
| Aug 24, 2026 | 5.70 | 5.89 | 5.57 | 5.75 | 5.75 | -1.03% | 20,697 | 2.91 |
