Rachana Infrastructure Limited (NSE:RILINFRA)
India
· Delayed Price · Currency is INR 33.95
-0.05 (-0.15%)
Apr 29, 2026, 3:25 PM IST
Rachana Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.10 | 34.35 | 33.90 | 33.95 | 33.95 | -0.15% | 8,200 |
| Apr 28, 2026 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -0.44% | 7,200 |
| Apr 27, 2026 | 34.10 | 34.75 | 34.00 | 34.15 | 34.15 | 0.15% | 8,500 |
| Apr 24, 2026 | 34.40 | 34.40 | 33.15 | 34.10 | 34.10 | -0.58% | 7,100 |
| Apr 23, 2026 | 34.60 | 34.60 | 34.00 | 34.30 | 34.30 | -0.15% | 3,900 |
| Apr 22, 2026 | 34.70 | 34.70 | 34.20 | 34.35 | 34.35 | -0.58% | 6,800 |
| Apr 21, 2026 | 34.60 | 34.70 | 34.30 | 34.55 | 34.55 | 0.73% | 7,500 |
| Apr 20, 2026 | 35.55 | 35.55 | 34.10 | 34.30 | 34.30 | 0.15% | 18,900 |
| Apr 17, 2026 | 34.65 | 35.40 | 34.00 | 34.25 | 34.25 | -1.15% | 15,400 |
| Apr 16, 2026 | 35.90 | 35.90 | 34.25 | 34.65 | 34.65 | -1.28% | 15,800 |
| Apr 15, 2026 | 35.00 | 35.50 | 34.75 | 35.10 | 35.10 | 2.03% | 10,800 |
| Apr 13, 2026 | 34.95 | 36.20 | 31.50 | 34.40 | 34.40 | -2.13% | 17,300 |
| Apr 10, 2026 | 34.60 | 35.45 | 34.40 | 35.15 | 35.15 | 3.53% | 12,700 |
| Apr 9, 2026 | 33.85 | 35.00 | 33.00 | 33.95 | 33.95 | 3.98% | 27,800 |
| Apr 8, 2026 | 36.00 | 36.00 | 31.20 | 32.65 | 32.65 | -8.67% | 51,300 |
| Apr 7, 2026 | 35.10 | 35.75 | 34.95 | 35.75 | 35.75 | 0.14% | 4,300 |
| Apr 6, 2026 | 36.55 | 36.55 | 35.05 | 35.70 | 35.70 | -0.28% | 5,100 |
| Apr 2, 2026 | 35.45 | 35.95 | 35.00 | 35.80 | 35.80 | -0.83% | 9,800 |
| Apr 1, 2026 | 34.50 | 36.50 | 34.45 | 36.10 | 36.10 | 5.40% | 2,800 |
| Mar 30, 2026 | 36.05 | 37.50 | 33.00 | 34.25 | 34.25 | -5.52% | 33,200 |
| Mar 27, 2026 | 37.50 | 37.50 | 36.05 | 36.25 | 36.25 | -2.03% | 25,300 |
| Mar 25, 2026 | 35.45 | 37.45 | 35.45 | 37.00 | 37.00 | 4.37% | 10,600 |
| Mar 24, 2026 | 36.25 | 36.25 | 34.80 | 35.45 | 35.45 | -0.84% | 9,800 |
| Mar 23, 2026 | 38.45 | 38.45 | 34.05 | 35.75 | 35.75 | -5.30% | 29,500 |
| Mar 20, 2026 | 36.55 | 37.95 | 36.55 | 37.75 | 37.75 | 1.21% | 26,900 |
| Mar 19, 2026 | 36.00 | 37.95 | 35.20 | 37.30 | 37.30 | 2.47% | 34,000 |
| Mar 18, 2026 | 33.80 | 36.50 | 33.30 | 36.40 | 36.40 | 9.31% | 25,200 |
| Mar 17, 2026 | 33.20 | 33.90 | 32.70 | 33.30 | 33.30 | 2.30% | 15,400 |
| Mar 16, 2026 | 32.45 | 33.40 | 30.95 | 32.55 | 32.55 | 0.31% | 13,400 |
| Mar 13, 2026 | 32.45 | 32.75 | 32.00 | 32.45 | 32.45 | -0.31% | 8,700 |
| Mar 12, 2026 | 33.30 | 33.30 | 32.05 | 32.55 | 32.55 | - | 3,100 |
| Mar 11, 2026 | 33.55 | 33.55 | 32.50 | 32.55 | 32.55 | -1.36% | 12,500 |
| Mar 10, 2026 | 33.90 | 34.25 | 32.75 | 33.00 | 33.00 | 2.96% | 9,100 |
| Mar 9, 2026 | 33.00 | 33.00 | 30.60 | 32.05 | 32.05 | -4.33% | 18,300 |
| Mar 6, 2026 | 34.90 | 34.95 | 33.00 | 33.50 | 33.50 | -0.45% | 5,500 |
| Mar 5, 2026 | 33.70 | 34.05 | 33.30 | 33.65 | 33.65 | 0.15% | 3,700 |
| Mar 4, 2026 | 32.70 | 34.30 | 32.70 | 33.60 | 33.60 | -0.59% | 4,900 |
| Mar 2, 2026 | 34.95 | 34.95 | 33.00 | 33.80 | 33.80 | -5.85% | 21,600 |
| Feb 27, 2026 | 35.75 | 37.00 | 35.40 | 35.90 | 35.90 | -0.14% | 6,600 |
| Feb 26, 2026 | 35.75 | 36.50 | 35.70 | 35.95 | 35.95 | 0.56% | 2,900 |
| Feb 25, 2026 | 37.00 | 37.00 | 35.35 | 35.75 | 35.75 | -4.28% | 9,200 |
| Feb 24, 2026 | 36.35 | 38.00 | 35.40 | 37.35 | 37.35 | 3.18% | 11,400 |
| Feb 23, 2026 | 36.80 | 38.00 | 36.15 | 36.20 | 36.20 | -2.69% | 13,000 |
| Feb 20, 2026 | 37.45 | 38.00 | 37.00 | 37.20 | 37.20 | -0.93% | 10,000 |
| Feb 19, 2026 | 37.95 | 39.30 | 36.70 | 37.55 | 37.55 | -0.92% | 16,700 |
| Feb 18, 2026 | 37.40 | 38.00 | 36.50 | 37.90 | 37.90 | -0.52% | 10,400 |
| Feb 17, 2026 | 38.00 | 38.40 | 36.50 | 38.10 | 38.10 | 4.38% | 49,200 |
| Feb 16, 2026 | 36.90 | 36.90 | 35.05 | 36.50 | 36.50 | 2.24% | 12,400 |
| Feb 13, 2026 | 36.25 | 36.70 | 35.15 | 35.70 | 35.70 | -1.11% | 16,600 |
| Feb 12, 2026 | 35.80 | 36.55 | 35.80 | 36.10 | 36.10 | 0.42% | 24,500 |
| Feb 11, 2026 | 36.40 | 36.50 | 34.90 | 35.95 | 35.95 | 0.56% | 20,300 |
| Feb 10, 2026 | 34.25 | 35.90 | 34.25 | 35.75 | 35.75 | 4.99% | 26,300 |
| Feb 9, 2026 | 33.50 | 34.50 | 33.10 | 34.05 | 34.05 | 1.64% | 29,600 |
| Feb 6, 2026 | 34.55 | 34.65 | 32.00 | 33.50 | 33.50 | -3.46% | 38,700 |
| Feb 5, 2026 | 35.10 | 35.10 | 34.30 | 34.70 | 34.70 | 0.14% | 22,800 |
| Feb 4, 2026 | 34.80 | 35.40 | 33.80 | 34.65 | 34.65 | 1.61% | 31,400 |
| Feb 3, 2026 | 34.05 | 35.35 | 33.75 | 34.10 | 34.10 | 1.64% | 21,600 |
| Feb 2, 2026 | 33.05 | 34.20 | 32.00 | 33.55 | 33.55 | 1.51% | 19,100 |
| Feb 1, 2026 | 33.90 | 34.75 | 31.95 | 33.05 | 33.05 | -2.51% | 29,700 |
| Jan 30, 2026 | 32.80 | 34.75 | 31.95 | 33.90 | 33.90 | 4.63% | 29,800 |
| Jan 29, 2026 | 31.50 | 32.90 | 30.30 | 32.40 | 32.40 | 4.68% | 36,400 |
| Jan 28, 2026 | 33.75 | 33.75 | 30.00 | 30.95 | 30.95 | -6.64% | 44,900 |
| Jan 27, 2026 | 34.00 | 35.45 | 32.50 | 33.15 | 33.15 | -1.92% | 22,500 |
| Jan 23, 2026 | 34.10 | 35.80 | 33.65 | 33.80 | 33.80 | -0.73% | 21,100 |
| Jan 22, 2026 | 30.55 | 35.65 | 29.70 | 34.05 | 34.05 | 11.46% | 33,700 |
| Jan 21, 2026 | 29.45 | 31.55 | 27.60 | 30.55 | 30.55 | 5.16% | 21,700 |
| Jan 20, 2026 | 32.00 | 32.00 | 28.00 | 29.05 | 29.05 | -9.22% | 42,600 |
| Jan 19, 2026 | 34.25 | 34.40 | 31.85 | 32.00 | 32.00 | -5.33% | 35,600 |
| Jan 16, 2026 | 36.10 | 36.10 | 33.00 | 33.80 | 33.80 | -5.98% | 70,900 |
| Jan 14, 2026 | 37.00 | 37.35 | 35.80 | 35.95 | 35.95 | -2.57% | 26,600 |
| Jan 13, 2026 | 35.95 | 37.60 | 34.55 | 36.90 | 36.90 | 4.09% | 36,300 |
| Jan 12, 2026 | 36.80 | 36.80 | 35.00 | 35.45 | 35.45 | -4.58% | 19,600 |
| Jan 9, 2026 | 37.60 | 37.60 | 35.80 | 37.15 | 37.15 | 2.20% | 15,800 |
| Jan 8, 2026 | 37.95 | 37.95 | 35.50 | 36.35 | 36.35 | -3.07% | 20,300 |
| Jan 7, 2026 | 37.90 | 37.90 | 36.55 | 37.50 | 37.50 | 1.21% | 17,500 |
| Jan 6, 2026 | 37.50 | 38.00 | 36.70 | 37.05 | 37.05 | 0.14% | 25,400 |
| Jan 5, 2026 | 36.65 | 37.95 | 35.90 | 37.00 | 37.00 | -0.54% | 25,300 |
| Jan 2, 2026 | 37.70 | 37.70 | 36.60 | 37.20 | 37.20 | 0.95% | 23,000 |
| Jan 1, 2026 | 37.95 | 37.95 | 36.05 | 36.85 | 36.85 | -0.14% | 19,200 |
| Dec 31, 2025 | 38.15 | 38.15 | 36.55 | 36.90 | 36.90 | -1.34% | 24,600 |
| Dec 30, 2025 | 36.25 | 38.20 | 36.25 | 37.40 | 37.40 | -0.80% | 21,400 |
| Dec 29, 2025 | 37.05 | 38.25 | 37.00 | 37.70 | 37.70 | 0.53% | 17,500 |
| Dec 26, 2025 | 38.25 | 38.25 | 36.00 | 37.50 | 37.50 | -0.27% | 40,000 |
| Dec 24, 2025 | 37.05 | 38.00 | 36.25 | 37.60 | 37.60 | 0.94% | 26,200 |
| Dec 23, 2025 | 38.35 | 38.35 | 36.15 | 37.25 | 37.25 | 0.27% | 16,600 |
| Dec 22, 2025 | 37.55 | 37.55 | 36.60 | 37.15 | 37.15 | 1.92% | 15,800 |
| Dec 19, 2025 | 36.40 | 36.50 | 35.00 | 36.45 | 36.45 | 1.96% | 14,100 |
| Dec 18, 2025 | 35.50 | 36.05 | 34.60 | 35.75 | 35.75 | 0.70% | 6,600 |
| Dec 17, 2025 | 36.40 | 36.40 | 34.85 | 35.50 | 35.50 | -0.14% | 3,700 |
| Dec 16, 2025 | 35.15 | 36.10 | 35.15 | 35.55 | 35.55 | 1.14% | 9,600 |
| Dec 15, 2025 | 35.95 | 35.95 | 34.10 | 35.15 | 35.15 | -1.26% | 11,200 |
| Dec 12, 2025 | 35.50 | 36.50 | 34.65 | 35.60 | 35.60 | 3.34% | 11,500 |
| Dec 11, 2025 | 34.90 | 34.90 | 33.95 | 34.45 | 34.45 | 0.44% | 6,300 |
| Dec 10, 2025 | 35.00 | 35.00 | 33.80 | 34.30 | 34.30 | -0.44% | 8,600 |
| Dec 9, 2025 | 35.60 | 35.60 | 33.60 | 34.45 | 34.45 | 0.15% | 11,200 |
| Dec 8, 2025 | 36.00 | 36.25 | 33.50 | 34.40 | 34.40 | -2.13% | 13,100 |
| Dec 5, 2025 | 34.75 | 35.80 | 34.15 | 35.15 | 35.15 | 0.29% | 14,100 |
| Dec 4, 2025 | 34.95 | 35.65 | 34.50 | 35.05 | 35.05 | - | 7,400 |
| Dec 3, 2025 | 35.65 | 35.95 | 34.25 | 35.05 | 35.05 | -1.27% | 10,200 |
| Dec 2, 2025 | 35.65 | 36.50 | 31.50 | 35.50 | 35.50 | 0.28% | 27,600 |