Ruchi Infrastructure Limited (NSE:RUCHINFRA)
India
· Delayed Price · Currency is INR 6.58
+0.10 (1.54%)
Apr 29, 2026, 3:29 PM IST
Ruchi Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.59 | 6.59 | 6.36 | 6.53 | 6.53 | 0.77% | 107,523 |
| Apr 28, 2026 | 6.49 | 6.55 | 6.30 | 6.48 | 6.48 | 4.18% | 219,923 |
| Apr 27, 2026 | 6.49 | 6.49 | 6.07 | 6.22 | 6.22 | -0.32% | 82,719 |
| Apr 24, 2026 | 6.24 | 6.78 | 6.10 | 6.24 | 6.24 | 1.13% | 129,887 |
| Apr 23, 2026 | 6.36 | 6.36 | 6.10 | 6.17 | 6.17 | -0.16% | 32,776 |
| Apr 22, 2026 | 6.30 | 6.31 | 5.76 | 6.18 | 6.18 | -0.48% | 94,318 |
| Apr 21, 2026 | 6.14 | 6.27 | 6.10 | 6.21 | 6.21 | 1.14% | 106,848 |
| Apr 20, 2026 | 6.16 | 6.42 | 6.10 | 6.14 | 6.14 | -2.23% | 111,252 |
| Apr 17, 2026 | 6.27 | 6.43 | 6.13 | 6.28 | 6.28 | 0.96% | 106,181 |
| Apr 16, 2026 | 6.20 | 6.30 | 6.11 | 6.22 | 6.22 | 0.81% | 65,868 |
| Apr 15, 2026 | 6.08 | 6.30 | 6.08 | 6.17 | 6.17 | 2.15% | 202,505 |
| Apr 13, 2026 | 6.45 | 6.45 | 5.95 | 6.04 | 6.04 | -6.36% | 256,031 |
| Apr 10, 2026 | 6.27 | 6.50 | 6.26 | 6.45 | 6.45 | 3.04% | 105,168 |
| Apr 9, 2026 | 6.53 | 6.68 | 6.20 | 6.26 | 6.26 | -4.13% | 165,557 |
| Apr 8, 2026 | 6.85 | 6.85 | 6.50 | 6.53 | 6.53 | -0.76% | 337,062 |
| Apr 7, 2026 | 6.88 | 6.88 | 6.38 | 6.58 | 6.58 | -4.36% | 408,881 |
| Apr 6, 2026 | 6.68 | 7.12 | 6.34 | 6.88 | 6.88 | 15.82% | 1,817,892 |
| Apr 2, 2026 | 5.40 | 5.94 | 4.95 | 5.94 | 5.94 | 20.00% | 517,482 |
| Apr 1, 2026 | 4.50 | 4.95 | 4.50 | 4.95 | 4.95 | 19.85% | 58,040 |
| Mar 30, 2026 | 4.65 | 4.77 | 4.05 | 4.13 | 4.13 | -11.18% | 152,905 |
| Mar 27, 2026 | 4.90 | 4.90 | 4.42 | 4.65 | 4.65 | -3.93% | 115,656 |
| Mar 25, 2026 | 4.70 | 5.20 | 4.70 | 4.84 | 4.84 | 0.41% | 105,525 |
| Mar 24, 2026 | 4.92 | 5.10 | 4.70 | 4.82 | 4.82 | -0.62% | 67,641 |
| Mar 23, 2026 | 4.96 | 5.14 | 4.70 | 4.85 | 4.85 | -2.22% | 85,926 |
| Mar 20, 2026 | 5.13 | 5.14 | 4.91 | 4.96 | 4.96 | - | 84,819 |
| Mar 19, 2026 | 5.19 | 5.19 | 4.80 | 4.96 | 4.96 | -1.78% | 97,882 |
| Mar 18, 2026 | 5.03 | 5.20 | 4.82 | 5.05 | 5.05 | 3.70% | 486,490 |
| Mar 17, 2026 | 5.00 | 5.08 | 4.82 | 4.87 | 4.87 | -2.99% | 93,426 |
| Mar 16, 2026 | 5.00 | 5.29 | 4.67 | 5.02 | 5.02 | -3.46% | 136,645 |
| Mar 13, 2026 | 5.46 | 5.54 | 5.10 | 5.20 | 5.20 | -3.17% | 59,005 |
| Mar 12, 2026 | 5.59 | 5.60 | 5.06 | 5.37 | 5.37 | -3.42% | 118,583 |
| Mar 11, 2026 | 5.70 | 5.70 | 5.52 | 5.56 | 5.56 | -1.77% | 71,185 |
| Mar 10, 2026 | 5.50 | 5.70 | 5.50 | 5.66 | 5.66 | 1.62% | 67,608 |
| Mar 9, 2026 | 5.69 | 5.69 | 5.32 | 5.57 | 5.57 | -2.45% | 46,031 |
| Mar 6, 2026 | 5.57 | 5.99 | 5.57 | 5.71 | 5.71 | 2.51% | 37,954 |
| Mar 5, 2026 | 5.47 | 5.84 | 5.47 | 5.57 | 5.57 | 2.20% | 15,007 |
| Mar 4, 2026 | 5.36 | 5.75 | 5.25 | 5.45 | 5.45 | -2.85% | 95,884 |
| Mar 2, 2026 | 5.74 | 5.79 | 5.35 | 5.61 | 5.61 | -2.26% | 75,109 |
| Feb 27, 2026 | 6.00 | 6.00 | 5.66 | 5.74 | 5.74 | -0.69% | 42,070 |
| Feb 26, 2026 | 5.96 | 5.96 | 5.72 | 5.78 | 5.78 | -2.36% | 54,530 |
| Feb 25, 2026 | 6.08 | 6.16 | 5.82 | 5.92 | 5.92 | -0.34% | 35,378 |
| Feb 24, 2026 | 6.04 | 6.05 | 5.81 | 5.94 | 5.94 | 0.85% | 49,025 |
| Feb 23, 2026 | 5.97 | 6.09 | 5.85 | 5.89 | 5.89 | -1.34% | 59,861 |
| Feb 20, 2026 | 6.14 | 6.14 | 5.95 | 5.97 | 5.97 | -2.13% | 85,930 |
| Feb 19, 2026 | 6.09 | 6.20 | 6.04 | 6.10 | 6.10 | 0.16% | 142,821 |
| Feb 18, 2026 | 6.35 | 6.35 | 6.05 | 6.09 | 6.09 | 0.33% | 25,201 |
| Feb 17, 2026 | 6.30 | 6.30 | 6.04 | 6.07 | 6.07 | 0.50% | 50,556 |
| Feb 16, 2026 | 6.26 | 6.26 | 6.00 | 6.04 | 6.04 | -0.82% | 26,511 |
| Feb 13, 2026 | 6.28 | 6.28 | 6.03 | 6.09 | 6.09 | -2.40% | 61,514 |
| Feb 12, 2026 | 6.36 | 6.36 | 6.20 | 6.24 | 6.24 | -0.95% | 159,895 |
| Feb 11, 2026 | 6.37 | 6.45 | 6.27 | 6.30 | 6.30 | 0.64% | 47,532 |
| Feb 10, 2026 | 6.13 | 6.39 | 6.13 | 6.26 | 6.26 | 2.12% | 76,374 |
| Feb 9, 2026 | 6.11 | 6.18 | 6.00 | 6.13 | 6.13 | 0.82% | 64,196 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.00 | 6.08 | 6.08 | 0.50% | 42,016 |
| Feb 5, 2026 | 6.04 | 6.15 | 6.02 | 6.05 | 6.05 | 0.17% | 36,962 |
| Feb 4, 2026 | 6.10 | 6.29 | 5.78 | 6.04 | 6.04 | -0.17% | 140,732 |
| Feb 3, 2026 | 6.31 | 6.31 | 5.91 | 6.05 | 6.05 | -0.17% | 88,348 |
| Feb 2, 2026 | 6.20 | 6.35 | 6.00 | 6.06 | 6.06 | -0.82% | 38,359 |
| Feb 1, 2026 | 6.04 | 6.40 | 5.90 | 6.11 | 6.11 | 1.50% | 78,101 |
| Jan 30, 2026 | 5.69 | 6.10 | 5.69 | 6.02 | 6.02 | 2.56% | 42,718 |
| Jan 29, 2026 | 5.92 | 6.14 | 5.82 | 5.87 | 5.87 | -0.84% | 69,714 |
| Jan 28, 2026 | 5.79 | 5.99 | 5.68 | 5.92 | 5.92 | 2.25% | 113,192 |
| Jan 27, 2026 | 5.87 | 6.05 | 5.56 | 5.79 | 5.79 | -1.36% | 38,227 |
| Jan 23, 2026 | 6.02 | 6.02 | 5.85 | 5.87 | 5.87 | -0.84% | 73,919 |
| Jan 22, 2026 | 6.15 | 6.15 | 5.87 | 5.92 | 5.92 | 0.17% | 94,277 |
| Jan 21, 2026 | 5.89 | 5.99 | 5.72 | 5.91 | 5.91 | 0.34% | 66,844 |
| Jan 20, 2026 | 6.07 | 6.21 | 5.75 | 5.89 | 5.89 | -3.44% | 148,634 |
| Jan 19, 2026 | 6.28 | 6.36 | 6.00 | 6.10 | 6.10 | -2.87% | 111,570 |
| Jan 16, 2026 | 6.10 | 7.18 | 6.10 | 6.28 | 6.28 | 2.95% | 474,637 |
| Jan 14, 2026 | 6.00 | 6.26 | 5.95 | 6.10 | 6.10 | -0.16% | 37,222 |
| Jan 13, 2026 | 6.20 | 6.24 | 6.08 | 6.11 | 6.11 | -0.97% | 37,862 |
| Jan 12, 2026 | 6.39 | 6.39 | 5.95 | 6.17 | 6.17 | 0.98% | 39,636 |
| Jan 9, 2026 | 6.17 | 6.56 | 5.95 | 6.11 | 6.11 | -1.45% | 96,337 |
| Jan 8, 2026 | 6.39 | 6.39 | 6.20 | 6.20 | 6.20 | -0.32% | 84,978 |
| Jan 7, 2026 | 6.40 | 6.40 | 6.11 | 6.22 | 6.22 | -0.96% | 52,642 |
| Jan 6, 2026 | 6.06 | 6.40 | 6.06 | 6.28 | 6.28 | 0.64% | 41,343 |
| Jan 5, 2026 | 6.43 | 6.47 | 5.92 | 6.24 | 6.24 | -1.89% | 157,143 |
| Jan 2, 2026 | 6.30 | 6.47 | 5.31 | 6.36 | 6.36 | 0.95% | 271,339 |
| Jan 1, 2026 | 6.20 | 6.47 | 6.20 | 6.30 | 6.30 | 0.16% | 51,858 |
| Dec 31, 2025 | 6.58 | 6.58 | 5.41 | 6.29 | 6.29 | -3.38% | 328,138 |
| Dec 30, 2025 | 6.50 | 6.59 | 6.45 | 6.51 | 6.51 | 0.15% | 85,410 |
| Dec 29, 2025 | 6.50 | 6.60 | 6.49 | 6.50 | 6.50 | - | 64,273 |
| Dec 26, 2025 | 6.47 | 6.58 | 6.45 | 6.50 | 6.50 | 0.46% | 58,644 |
| Dec 24, 2025 | 6.67 | 6.67 | 6.46 | 6.47 | 6.47 | -1.37% | 66,170 |
| Dec 23, 2025 | 6.69 | 6.69 | 6.50 | 6.56 | 6.56 | - | 61,474 |
| Dec 22, 2025 | 6.52 | 6.70 | 6.37 | 6.56 | 6.56 | 0.61% | 75,822 |
| Dec 19, 2025 | 6.58 | 6.60 | 6.50 | 6.52 | 6.52 | 0.93% | 28,796 |
| Dec 18, 2025 | 6.50 | 6.73 | 6.31 | 6.46 | 6.46 | -1.82% | 125,524 |
| Dec 17, 2025 | 6.74 | 6.84 | 6.40 | 6.58 | 6.58 | -2.95% | 108,281 |
| Dec 16, 2025 | 6.85 | 6.98 | 6.68 | 6.78 | 6.78 | -1.02% | 58,135 |
| Dec 15, 2025 | 6.89 | 6.99 | 6.62 | 6.85 | 6.85 | 0.74% | 69,306 |
| Dec 12, 2025 | 6.57 | 6.91 | 6.50 | 6.80 | 6.80 | 3.50% | 94,626 |
| Dec 11, 2025 | 6.30 | 7.25 | 6.30 | 6.57 | 6.57 | 1.08% | 94,922 |
| Dec 10, 2025 | 6.50 | 6.72 | 6.45 | 6.50 | 6.50 | -1.66% | 57,540 |
| Dec 9, 2025 | 6.56 | 6.72 | 6.48 | 6.61 | 6.61 | -0.90% | 31,744 |
| Dec 8, 2025 | 6.98 | 6.99 | 6.56 | 6.67 | 6.67 | -4.30% | 116,769 |
| Dec 5, 2025 | 6.99 | 6.99 | 6.83 | 6.97 | 6.97 | 0.87% | 92,202 |
| Dec 4, 2025 | 6.65 | 7.00 | 6.45 | 6.91 | 6.91 | 4.22% | 104,485 |
| Dec 3, 2025 | 6.72 | 6.72 | 6.34 | 6.63 | 6.63 | 2.47% | 78,523 |
| Dec 2, 2025 | 6.70 | 6.78 | 6.10 | 6.47 | 6.47 | -2.71% | 155,323 |