Skip to main content
Ruchira Papers Limited (NSE:RUCHIRA)
India flag India · Delayed Price · Currency is INR
117.01
-0.95 (-0.81%)
Apr 29, 2026, 3:29 PM IST

Ruchira Papers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026118.00118.52117.00117.01117.01-0.81%29,413
Apr 28, 2026118.95119.84117.00117.96117.96-0.19%12,976
Apr 27, 2026117.70119.00116.84118.19118.191.72%18,868
Apr 24, 2026120.00120.49115.20116.19116.19-3.12%29,513
Apr 23, 2026118.50121.13117.00119.93119.931.73%50,149
Apr 22, 2026116.68118.50115.90117.89117.891.04%47,120
Apr 21, 2026115.69117.50113.61116.68116.682.15%28,035
Apr 20, 2026116.70117.50111.32114.22114.22-1.16%41,207
Apr 17, 2026116.00116.70115.10115.56115.56-0.01%26,718
Apr 16, 2026115.00116.20114.83115.57115.570.64%27,198
Apr 15, 2026111.10116.09111.10114.83114.833.39%42,127
Apr 13, 2026110.00111.68107.41111.07111.070.07%25,235
Apr 10, 2026110.50111.89110.25110.99110.991.35%27,191
Apr 9, 2026111.00111.00108.72109.51109.51-0.52%12,348
Apr 8, 2026110.90111.49109.20110.08110.081.65%36,981
Apr 7, 2026108.00109.80106.01108.29108.291.63%46,403
Apr 6, 2026103.20107.90103.01106.55106.553.69%56,084
Apr 2, 2026101.90103.0099.22102.76102.762.47%14,549
Apr 1, 202697.50101.6997.50100.28100.284.46%25,413
Mar 30, 202698.3498.9995.1796.0096.00-2.11%59,845
Mar 27, 2026101.75101.7597.8098.0798.07-2.52%71,687
Mar 25, 2026100.00102.2898.02100.61100.61-0.02%61,982
Mar 24, 2026101.41102.88100.11100.63100.630.10%24,309
Mar 23, 2026103.90103.9099.90100.53100.53-2.33%39,452
Mar 20, 2026101.89103.6099.94102.93102.933.91%73,403
Mar 19, 2026101.05101.5798.6099.0699.06-2.00%40,767
Mar 18, 2026100.50101.9999.28101.08101.082.02%32,482
Mar 17, 2026101.66103.8498.6099.0899.08-3.04%114,283
Mar 16, 2026102.00103.83101.03102.19102.19-1.58%30,956
Mar 13, 2026104.77105.79102.93103.83103.83-1.27%35,103
Mar 12, 2026105.40105.80103.77105.17105.170.52%28,571
Mar 11, 2026105.80105.80103.05104.63104.631.15%29,634
Mar 10, 2026102.60104.00101.50103.44103.442.33%18,496
Mar 9, 202696.80102.4796.80101.08101.08-1.80%48,234
Mar 6, 2026106.95107.89100.49102.93102.93-3.77%73,272
Mar 5, 2026106.90108.00104.03106.96106.961.92%23,273
Mar 4, 2026105.93108.50103.00104.94104.94-0.93%39,394
Mar 2, 2026102.00106.99102.00105.93105.93-3.40%37,181
Feb 27, 2026108.15110.80106.26109.66109.661.40%38,299
Feb 26, 2026105.90108.90105.32108.15108.152.41%29,242
Feb 25, 2026105.17106.65104.34105.61105.611.80%44,280
Feb 24, 2026105.84105.84103.45103.74103.74-0.68%34,800
Feb 23, 2026106.49106.49103.25104.45104.45-0.19%27,891
Feb 20, 2026108.00108.00104.10104.65104.65-2.08%86,447
Feb 19, 2026109.85110.00105.11106.87106.87-1.77%62,521
Feb 18, 2026110.00110.50108.30108.80108.80-0.13%44,116
Feb 17, 2026111.22111.89108.58108.94108.94-2.05%85,591
Feb 16, 2026112.29112.39110.00111.22111.220.12%88,201
Feb 13, 2026126.94128.50107.55111.09111.09-12.49%269,631
Feb 12, 2026127.10128.95125.42126.94126.940.11%40,762
Feb 11, 2026124.87128.10123.22126.80126.801.55%95,689
Feb 10, 2026124.80127.00124.00124.87124.870.43%52,388
Feb 9, 2026124.80125.04122.00124.33124.331.26%28,472
Feb 6, 2026123.86123.99121.30122.78122.78-0.41%21,352
Feb 5, 2026123.50123.84120.58123.29123.291.55%26,502
Feb 4, 2026117.45122.75115.60121.41121.414.20%58,653
Feb 3, 2026118.00119.60116.15116.52116.520.39%22,235
Feb 2, 2026115.61118.00115.31116.07116.070.40%24,992
Feb 1, 2026116.00117.40115.23115.61115.61-0.76%9,440
Jan 30, 2026115.70117.49115.10116.49116.490.68%26,964
Jan 29, 2026117.73118.29115.01115.70115.70-0.98%27,025
Jan 28, 2026115.95117.25114.02116.84116.842.03%30,472
Jan 27, 2026115.12117.24114.20114.51114.51-0.53%21,870
Jan 23, 2026118.00118.99113.80115.12115.12-2.59%22,497
Jan 22, 2026114.26119.10114.26118.18118.183.47%32,094
Jan 21, 2026115.10116.38112.60114.22114.22-1.46%41,134
Jan 20, 2026116.50117.67115.50115.91115.91-1.08%39,847
Jan 19, 2026120.34120.35117.00117.17117.17-2.68%22,499
Jan 16, 2026119.50121.59118.72120.40120.400.89%19,786
Jan 14, 2026117.45119.80117.45119.34119.341.96%22,345
Jan 13, 2026117.84118.79116.50117.05117.05-0.66%20,147
Jan 12, 2026119.00119.00115.36117.83117.830.19%20,020
Jan 9, 2026120.25120.25117.20117.61117.61-1.67%30,628
Jan 8, 2026121.19121.40119.01119.61119.61-1.03%35,308
Jan 7, 2026122.39122.39120.05120.86120.86-1.00%27,075
Jan 6, 2026122.85122.90120.26122.08122.080.25%21,312
Jan 5, 2026123.00123.49121.50121.77121.77-0.77%19,650
Jan 2, 2026123.00123.34121.68122.71122.710.23%50,745
Jan 1, 2026122.49123.87121.00122.43122.430.24%26,853
Dec 31, 2025120.26122.80120.26122.14122.141.56%31,369
Dec 30, 2025120.37121.38119.21120.26120.260.40%30,137
Dec 29, 2025120.69121.39118.70119.78119.78-0.75%21,720
Dec 26, 2025121.00121.17120.00120.69120.69-0.56%30,154
Dec 24, 2025121.33122.47120.49121.37121.37-0.02%17,459
Dec 23, 2025121.60122.36120.01121.40121.400.55%35,751
Dec 22, 2025119.95121.60118.43120.73120.731.44%36,072
Dec 19, 2025119.99119.99118.40119.02119.020.01%16,234
Dec 18, 2025120.80120.80118.05119.01119.01-0.33%39,763
Dec 17, 2025119.95120.01118.56119.40119.400.18%12,145
Dec 16, 2025119.20120.40116.01119.19119.190.02%44,072
Dec 15, 2025121.00121.49118.85119.17119.17-0.93%34,525
Dec 12, 2025119.65121.39119.49120.29120.291.32%22,018
Dec 11, 2025118.63119.55117.98118.72118.720.08%19,881
Dec 10, 2025120.40120.94117.98118.63118.63-0.03%34,136
Dec 9, 2025117.62119.40116.00118.67118.670.39%48,721
Dec 8, 2025118.80122.10117.11118.21118.21-0.84%68,582
Dec 5, 2025120.78120.80118.00119.21119.21-1.25%33,862
Dec 4, 2025121.90121.90120.10120.72120.72-0.31%25,161
Dec 3, 2025121.71122.97119.50121.09121.09-0.59%31,157
Dec 2, 2025120.71122.88120.50121.81121.810.91%33,594