Ruchira Papers Limited (RUCHIRA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:49PM IST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 135.85 | 139.90 | 135.45 | 138.50 | 138.50 | 6,550 |
| 19 June 2024 | 139.00 | 142.50 | 134.00 | 134.70 | 134.70 | 42,842 |
| 18 June 2024 | 136.95 | 143.20 | 135.65 | 138.75 | 138.75 | 42,113 |
| 14 June 2024 | 127.00 | 138.50 | 127.00 | 134.30 | 134.30 | 96,866 |
| 13 June 2024 | 128.40 | 130.45 | 127.40 | 128.30 | 128.30 | 5,550 |
| 12 June 2024 | 125.00 | 129.60 | 125.00 | 127.85 | 127.85 | 2,429 |
| 11 June 2024 | 127.40 | 128.30 | 125.00 | 127.70 | 127.70 | 7,255 |
| 10 June 2024 | 122.55 | 126.45 | 122.55 | 124.90 | 124.90 | 14,794 |
| 07 June 2024 | 122.40 | 125.20 | 122.40 | 124.80 | 124.80 | 7,558 |
| 06 June 2024 | 122.00 | 125.20 | 122.00 | 124.15 | 124.15 | 4,118 |
| 05 June 2024 | 120.00 | 122.25 | 117.95 | 120.90 | 120.90 | 6,929 |
| 04 June 2024 | 126.50 | 126.50 | 116.00 | 118.05 | 118.05 | 13,409 |
| 03 June 2024 | 125.25 | 127.95 | 123.30 | 124.70 | 124.70 | 29,397 |
| 31 May 2024 | 125.00 | 125.50 | 123.10 | 124.70 | 124.70 | 3,640 |
| 30 May 2024 | 130.00 | 130.00 | 123.55 | 124.10 | 124.10 | 1,412 |
| 29 May 2024 | 130.35 | 130.35 | 125.55 | 126.00 | 126.00 | 13,604 |
| 28 May 2024 | 129.60 | 129.80 | 126.65 | 127.90 | 127.90 | 9,799 |
| 27 May 2024 | 126.00 | 128.05 | 120.15 | 127.35 | 127.35 | 18,767 |
| 24 May 2024 | 127.25 | 127.25 | 123.95 | 124.25 | 124.25 | 8,753 |
| 23 May 2024 | 127.65 | 127.65 | 125.25 | 125.80 | 125.80 | 4,219 |
| 22 May 2024 | 124.00 | 126.40 | 124.00 | 125.20 | 125.20 | 4,322 |
| 21 May 2024 | 128.50 | 128.50 | 124.90 | 125.05 | 125.05 | 2,023 |
| 17 May 2024 | 125.60 | 128.35 | 125.40 | 126.05 | 126.05 | 5,377 |
| 16 May 2024 | 125.00 | 126.85 | 124.20 | 125.05 | 125.05 | 5,033 |
| 15 May 2024 | 126.90 | 127.35 | 124.80 | 125.25 | 125.25 | 6,641 |
| 14 May 2024 | 125.50 | 127.30 | 123.40 | 125.95 | 125.95 | 12,604 |
| 13 May 2024 | 122.10 | 127.00 | 121.25 | 123.05 | 123.05 | 1,701 |
| 10 May 2024 | 127.55 | 127.55 | 123.35 | 124.10 | 124.10 | 4,419 |
| 09 May 2024 | 129.75 | 130.70 | 124.00 | 124.75 | 124.75 | 3,599 |
| 08 May 2024 | 127.55 | 129.15 | 127.25 | 127.75 | 127.75 | 1,817 |
| 07 May 2024 | 130.40 | 130.40 | 126.60 | 127.35 | 127.35 | 13,360 |
| 06 May 2024 | 132.05 | 133.45 | 128.35 | 128.80 | 128.80 | 20,937 |
| 03 May 2024 | 137.25 | 137.25 | 131.65 | 132.50 | 132.50 | 14,770 |
| 02 May 2024 | 127.05 | 139.75 | 127.00 | 133.35 | 133.35 | 48,962 |
| 30 Apr 2024 | 126.80 | 128.60 | 125.00 | 126.30 | 126.30 | 19,797 |
| 29 Apr 2024 | 129.90 | 129.90 | 125.30 | 125.45 | 125.45 | 7,013 |
| 26 Apr 2024 | 125.40 | 130.50 | 125.40 | 127.85 | 127.85 | 12,359 |
| 25 Apr 2024 | 123.55 | 126.45 | 123.55 | 125.35 | 125.35 | 8,358 |
| 24 Apr 2024 | 123.55 | 125.80 | 123.50 | 124.55 | 124.55 | 17,217 |
| 23 Apr 2024 | 121.05 | 122.80 | 120.95 | 122.30 | 122.30 | 3,227 |
| 22 Apr 2024 | 122.10 | 123.20 | 120.25 | 120.95 | 120.95 | 6,987 |
| 19 Apr 2024 | 121.05 | 123.20 | 119.85 | 121.20 | 121.20 | 17,359 |
| 18 Apr 2024 | 118.45 | 124.30 | 118.45 | 122.75 | 122.75 | 17,520 |
| 16 Apr 2024 | 118.00 | 120.95 | 118.00 | 119.80 | 119.80 | 9,664 |
| 15 Apr 2024 | 120.00 | 123.85 | 115.75 | 119.00 | 119.00 | 15,160 |
| 12 Apr 2024 | 122.50 | 124.30 | 121.45 | 122.50 | 122.50 | 9,400 |
| 10 Apr 2024 | 124.95 | 125.00 | 123.10 | 123.80 | 123.80 | 8,143 |
| 09 Apr 2024 | 125.95 | 125.95 | 123.50 | 124.10 | 124.10 | 1,235 |
| 08 Apr 2024 | 126.85 | 127.15 | 124.00 | 124.70 | 124.70 | 2,339 |
| 05 Apr 2024 | 124.00 | 125.45 | 123.00 | 124.90 | 124.90 | 11,925 |
| 04 Apr 2024 | 124.15 | 124.50 | 123.00 | 124.05 | 124.05 | 6,631 |
| 03 Apr 2024 | 119.40 | 123.95 | 119.40 | 122.40 | 122.40 | 2,780 |
| 02 Apr 2024 | 118.60 | 120.00 | 117.55 | 119.40 | 119.40 | 10,190 |
| 01 Apr 2024 | 113.40 | 117.85 | 113.35 | 116.25 | 116.25 | 11,178 |
| 28 Mar 2024 | 113.90 | 115.15 | 110.00 | 112.10 | 112.10 | 8,354 |
| 27 Mar 2024 | 115.20 | 116.60 | 112.85 | 113.15 | 113.15 | 9,646 |
| 26 Mar 2024 | 119.45 | 121.75 | 114.20 | 115.05 | 115.05 | 19,539 |
| 22 Mar 2024 | 119.90 | 123.50 | 119.90 | 121.60 | 121.60 | 7,321 |
| 21 Mar 2024 | 116.40 | 118.65 | 116.40 | 118.65 | 118.65 | 1,107 |
| 20 Mar 2024 | 117.10 | 117.95 | 114.10 | 114.75 | 114.75 | 10,929 |
| 19 Mar 2024 | 117.35 | 117.65 | 116.60 | 117.05 | 117.05 | 6,515 |
| 18 Mar 2024 | 119.95 | 122.85 | 116.95 | 118.10 | 118.10 | 17,582 |
| 15 Mar 2024 | 117.35 | 120.00 | 116.15 | 116.95 | 116.95 | 3,989 |
| 14 Mar 2024 | 113.80 | 120.00 | 113.80 | 117.00 | 117.00 | 14,048 |
| 13 Mar 2024 | 124.15 | 125.60 | 112.80 | 114.60 | 114.60 | 30,727 |
| 12 Mar 2024 | 130.00 | 130.00 | 125.55 | 126.00 | 126.00 | 3,735 |
| 11 Mar 2024 | 135.30 | 135.70 | 128.90 | 129.20 | 129.20 | 8,390 |
| 07 Mar 2024 | 134.10 | 135.55 | 128.70 | 133.65 | 133.65 | 13,621 |
| 06 Mar 2024 | 129.30 | 130.50 | 126.10 | 128.30 | 128.30 | 3,146 |
| 05 Mar 2024 | 129.95 | 135.10 | 129.00 | 129.70 | 129.70 | 7,137 |
| 04 Mar 2024 | 131.05 | 131.95 | 130.05 | 131.00 | 131.00 | 5,806 |
| 01 Mar 2024 | 130.00 | 135.10 | 128.00 | 133.90 | 133.90 | 16,452 |
| 29 Feb 2024 | 126.30 | 129.05 | 126.10 | 127.85 | 127.85 | 8,940 |
| 28 Feb 2024 | 132.15 | 133.25 | 126.25 | 127.40 | 127.40 | 22,141 |
| 27 Feb 2024 | 140.95 | 140.95 | 131.75 | 132.40 | 132.40 | 10,228 |
| 26 Feb 2024 | 137.00 | 137.60 | 134.05 | 135.30 | 135.30 | 5,458 |
| 23 Feb 2024 | 136.80 | 139.00 | 135.90 | 137.40 | 137.40 | 20,133 |
| 22 Feb 2024 | 136.70 | 138.70 | 133.50 | 136.15 | 136.15 | 20,391 |
| 21 Feb 2024 | 132.75 | 139.75 | 132.75 | 134.60 | 134.60 | 17,996 |
| 20 Feb 2024 | 132.60 | 133.75 | 131.85 | 132.75 | 132.75 | 9,932 |
| 19 Feb 2024 | 133.45 | 133.45 | 131.40 | 132.50 | 132.50 | 4,875 |
| 16 Feb 2024 | 131.25 | 133.45 | 130.95 | 131.20 | 131.20 | 6,059 |
| 15 Feb 2024 | 131.60 | 133.20 | 130.80 | 131.25 | 131.25 | 12,903 |
| 14 Feb 2024 | 126.95 | 132.30 | 126.00 | 131.20 | 131.20 | 5,012 |
| 13 Feb 2024 | 131.80 | 131.80 | 126.00 | 127.25 | 127.25 | 28,193 |
| 12 Feb 2024 | 138.40 | 144.00 | 131.00 | 133.45 | 133.45 | 12,277 |
| 09 Feb 2024 | 144.25 | 146.30 | 138.45 | 141.15 | 141.15 | 8,553 |
| 08 Feb 2024 | 149.90 | 149.90 | 143.25 | 145.25 | 145.25 | 14,967 |
| 07 Feb 2024 | 144.15 | 149.90 | 144.15 | 147.15 | 147.15 | 19,777 |
| 06 Feb 2024 | 147.10 | 147.10 | 143.30 | 145.30 | 145.30 | 16,393 |
| 05 Feb 2024 | 150.75 | 151.00 | 142.00 | 144.25 | 144.25 | 74,671 |
| 02 Feb 2024 | 155.85 | 155.85 | 150.40 | 151.80 | 151.80 | 11,125 |
| 01 Feb 2024 | 159.10 | 162.25 | 152.00 | 153.85 | 153.85 | 91,965 |
| 31 Jan 2024 | 157.00 | 163.90 | 157.00 | 160.25 | 160.25 | 148,139 |
| 30 Jan 2024 | 149.95 | 158.00 | 146.95 | 155.60 | 155.60 | 132,502 |
| 29 Jan 2024 | 148.10 | 151.70 | 147.15 | 148.70 | 148.70 | 64,360 |
| 25 Jan 2024 | 145.00 | 150.00 | 143.35 | 147.05 | 147.05 | 56,049 |
| 24 Jan 2024 | 140.00 | 144.25 | 137.20 | 143.50 | 143.50 | 23,776 |
| 23 Jan 2024 | 148.15 | 150.00 | 138.85 | 140.35 | 140.35 | 20,709 |
| 19 Jan 2024 | 139.50 | 151.75 | 139.50 | 146.35 | 146.35 | 84,952 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.