Want to see IN:RUCHIRA full AI Analyst Report?
Ruchira Papers Limited (RUCHIRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 99.20 | 99.20 | 98.25 | 98.30 | 98.30 | -1.70% | 234 | 0.09 |
| Oct 29, 2026 | 100.10 | 102.05 | 99.70 | 100.00 | 100.00 | -0.30% | 707 | 0.27 |
| Oct 28, 2026 | 101.00 | 101.00 | 99.60 | 100.30 | 100.30 | -0.20% | 561 | 0.21 |
| Oct 27, 2026 | 101.10 | 102.10 | 100.50 | 100.50 | 100.50 | -0.45% | 106 | 0.04 |
| Oct 26, 2026 | 108.75 | 108.75 | 99.45 | 100.95 | 100.95 | +1.05% | 931 | 0.36 |
| Oct 23, 2026 | 100.90 | 100.90 | 98.00 | 99.90 | 99.90 | -0.94% | 779 | 0.30 |
| Oct 22, 2026 | 103.50 | 103.50 | 99.85 | 100.85 | 100.85 | -0.84% | 1,106 | 0.41 |
| Oct 21, 2026 | 100.25 | 104.10 | 100.25 | 101.70 | 101.70 | -2.77% | 1,507 | 0.56 |
| Oct 20, 2026 | 104.60 | 104.65 | 104.60 | 104.60 | 104.60 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 104.65 | 104.65 | 104.60 | 104.60 | 104.60 | -0.05% | 2 | 0.00 |
| Oct 16, 2026 | 105.70 | 106.75 | 104.50 | 104.65 | 104.65 | -1.18% | 511 | 0.17 |
| Oct 15, 2026 | 104.70 | 106.00 | 103.80 | 105.90 | 105.90 | +1.49% | 1,402 | 0.47 |
| Oct 14, 2026 | 103.85 | 107.30 | 103.85 | 104.35 | 104.35 | +2.50% | 2,187 | 0.74 |
| Oct 13, 2026 | 104.95 | 104.95 | 101.05 | 101.80 | 101.80 | -0.29% | 384 | 0.13 |
| Oct 12, 2026 | 100.10 | 105.25 | 100.10 | 102.10 | 102.10 | +0.00% | 914 | 0.30 |
| Oct 09, 2026 | 100.00 | 103.20 | 100.00 | 102.10 | 102.10 | +1.29% | 386 | 0.13 |
| Oct 08, 2026 | 103.25 | 103.25 | 100.00 | 100.80 | 100.80 | -1.90% | 430 | 0.14 |
| Oct 07, 2026 | 103.20 | 103.20 | 101.80 | 102.75 | 102.75 | +0.05% | 297 | 0.10 |
| Oct 06, 2026 | 103.00 | 104.00 | 102.50 | 102.70 | 102.70 | -1.49% | 937 | 0.31 |
| Oct 05, 2026 | 101.30 | 105.00 | 101.05 | 104.25 | 104.25 | +2.71% | 7,302 | 2.45 |
| Oct 02, 2026 | 101.50 | 103.60 | 100.75 | 101.50 | 101.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 102.85 | 103.60 | 100.75 | 101.50 | 101.50 | -2.12% | 954 | 0.31 |
| Sep 30, 2026 | 105.00 | 106.90 | 103.25 | 103.70 | 103.70 | -0.43% | 134 | 0.04 |
| Sep 29, 2026 | 106.95 | 107.20 | 104.15 | 104.15 | 104.15 | -2.16% | 472 | 0.15 |
| Sep 28, 2026 | 104.00 | 108.65 | 102.45 | 106.45 | 106.45 | +0.90% | 2,036 | 0.66 |
| Sep 25, 2026 | 104.50 | 106.20 | 104.15 | 105.50 | 105.50 | +0.81% | 1,698 | 0.55 |
| Sep 24, 2026 | 105.35 | 105.35 | 104.25 | 104.65 | 104.65 | -1.41% | 1,091 | 0.35 |
| Sep 23, 2026 | 105.60 | 106.85 | 105.10 | 106.15 | 106.15 | +0.14% | 3,356 | 1.11 |
| Sep 22, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.56% | 730 | 0.24 |
| Sep 21, 2026 | 114.00 | 114.00 | 109.00 | 109.10 | 106.60 | +1.02% | 3,217 | 1.05 |
| Sep 18, 2026 | 109.40 | 109.40 | 107.75 | 108.00 | 105.53 | +0.75% | 1,191 | 0.39 |
| Sep 17, 2026 | 108.85 | 111.15 | 107.00 | 107.20 | 104.74 | +0.47% | 4,199 | 1.40 |
| Sep 16, 2026 | 105.30 | 107.85 | 105.25 | 106.70 | 104.25 | +0.99% | 2,705 | 0.91 |
| Sep 15, 2026 | 107.00 | 111.60 | 105.00 | 105.65 | 103.23 | -3.07% | 2,680 | 0.91 |
| Sep 14, 2026 | 109.00 | 110.55 | 108.45 | 109.00 | 106.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 109.85 | 110.55 | 108.45 | 109.00 | 106.50 | -1.67% | 2,450 | 0.82 |
| Sep 10, 2026 | 110.10 | 112.60 | 108.80 | 110.85 | 108.31 | +0.68% | 4,196 | 1.39 |
| Sep 09, 2026 | 110.00 | 112.05 | 110.00 | 110.10 | 107.58 | -1.65% | 8,242 | 2.82 |
| Sep 08, 2026 | 112.50 | 114.10 | 109.50 | 111.95 | 109.38 | +3.37% | 24,066 | 9.25 |
| Sep 07, 2026 | 107.40 | 112.10 | 106.25 | 108.30 | 105.82 | +1.36% | 20,050 | 8.75 |
| Sep 04, 2026 | 105.00 | 107.05 | 105.00 | 106.85 | 104.40 | +1.71% | 3,092 | 1.38 |
| Sep 03, 2026 | 103.10 | 105.20 | 103.10 | 105.05 | 102.64 | +2.69% | 7,015 | 3.23 |
| Sep 02, 2026 | 102.45 | 103.15 | 101.50 | 102.30 | 99.96 | -0.63% | 524 | 0.24 |
| Sep 01, 2026 | 103.55 | 103.55 | 102.50 | 102.95 | 100.59 | -0.58% | 2,063 | 0.95 |
| Aug 31, 2026 | 105.00 | 105.00 | 102.10 | 103.55 | 101.18 | +0.88% | 2,324 | 1.08 |
| Aug 28, 2026 | 103.50 | 103.75 | 101.45 | 102.65 | 100.30 | +0.24% | 3,555 | 1.62 |
| Aug 27, 2026 | 103.25 | 104.50 | 102.35 | 102.40 | 100.05 | -1.06% | 135 | 0.06 |
| Aug 26, 2026 | 103.45 | 103.95 | 103.25 | 103.50 | 101.13 | +0.05% | 447 | 0.19 |
| Aug 25, 2026 | 102.40 | 103.80 | 102.40 | 103.45 | 101.08 | +1.03% | 422 | 0.18 |
| Aug 24, 2026 | 103.10 | 103.10 | 102.40 | 102.40 | 100.05 | -0.34% | 247 | 0.11 |