Australia markets closed

Ruchira Papers Limited (RUCHIRA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
121.95-1.35 (-1.09%)
At close: 03:29PM IST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024124.55124.55121.50121.95121.9537,320
10 Apr 2024124.85125.00122.95123.30123.3035,758
09 Apr 2024125.05126.25123.25124.05124.0534,375
08 Apr 2024126.85127.00123.20124.75124.7553,563
05 Apr 2024124.70126.00122.45125.00125.0054,190
04 Apr 2024124.30124.65122.60123.85123.8564,318
03 Apr 2024119.75123.95119.75122.45122.4597,343
02 Apr 2024117.00120.40117.00119.75119.7588,929
01 Apr 2024112.50117.80112.50117.35117.3565,819
28 Mar 2024113.50115.90107.55111.95111.95177,219
27 Mar 2024115.05116.85113.00113.25113.25152,084
26 Mar 2024121.80121.80114.00115.20115.20152,777
22 Mar 2024118.95123.40118.95121.25121.2582,090
21 Mar 2024116.85118.75116.00118.40118.4047,585
20 Mar 2024116.50117.55114.00115.05115.0568,989
19 Mar 2024118.30118.40116.35116.95116.9542,379
18 Mar 2024117.90124.10117.00118.30118.3082,138
15 Mar 2024------
14 Mar 2024114.20119.90114.20117.05117.05120,594
13 Mar 2024127.00127.00112.55114.25114.25179,507
12 Mar 2024129.00130.00125.00125.45125.4576,466
11 Mar 2024135.90135.90129.00129.65129.6564,061
07 Mar 2024128.00136.85127.85133.30133.30203,188
06 Mar 2024129.95130.80126.30128.50128.5076,346
05 Mar 2024131.50135.20129.00129.85129.8551,069
04 Mar 2024131.95132.05130.20130.90130.9038,063
01 Mar 2024128.90135.45128.05133.75133.75171,158
29 Feb 2024127.90128.90126.00127.75127.7569,585
28 Feb 2024132.50133.45126.00127.20127.20144,941
27 Feb 2024135.05135.90131.30132.05132.0556,685
26 Feb 2024137.60137.75134.05135.05135.0549,622
23 Feb 2024136.95139.40135.90137.60137.60107,660
22 Feb 2024136.05138.80133.30135.75135.75149,487
21 Feb 2024133.50139.50131.80134.55134.55253,747
20 Feb 2024133.20134.00131.95132.90132.9039,771
19 Feb 2024132.90133.50131.00132.45132.4554,223
16 Feb 2024131.10133.60131.05131.45131.4580,842
15 Feb 2024131.85133.10130.30131.10131.1070,791
14 Feb 2024126.00132.50126.00130.90130.9086,181
13 Feb 2024131.95131.95126.25127.35127.35168,018
12 Feb 2024143.00144.50128.90133.45133.45231,272
09 Feb 2024144.00146.60138.05141.70141.70164,481
08 Feb 2024147.05147.70143.50145.35145.3596,698
07 Feb 2024147.75149.50146.00147.05147.05130,648
06 Feb 2024145.00148.00142.70145.10145.10148,537
05 Feb 2024151.00151.70142.10144.20144.20303,220
02 Feb 2024155.20155.85150.00151.75151.75293,323
01 Feb 2024161.00162.40151.80154.00154.00399,385
31 Jan 2024157.30164.20156.00160.20160.201,178,605
30 Jan 2024149.00158.30148.85155.45155.451,200,941
29 Jan 2024149.80152.80147.00148.30148.30323,189
25 Jan 2024144.90150.00143.55146.95146.95483,289
24 Jan 2024139.70144.00137.30143.65143.65150,656
23 Jan 2024146.70150.50138.00139.45139.45275,926
19 Jan 2024137.95153.00137.95146.40146.40997,116
18 Jan 2024140.00140.90134.00136.75136.75118,100
17 Jan 2024140.80142.45138.10138.80138.80128,116
16 Jan 2024140.40147.35138.00141.05141.05756,519
15 Jan 2024135.90143.85133.35139.35139.35887,782
12 Jan 2024133.30135.35132.70134.30134.30140,240
11 Jan 2024134.35134.35131.30132.35132.3567,986
10 Jan 2024132.50134.00130.80133.15133.1550,622
09 Jan 2024134.45134.50131.50131.95131.9560,799
08 Jan 2024134.95134.95131.80133.25133.2561,438
05 Jan 2024132.80134.90132.75133.80133.8072,311
04 Jan 2024132.10134.00132.10132.80132.8061,365
03 Jan 2024133.30134.50131.00132.25132.25107,623
02 Jan 2024133.50134.40131.00133.30133.30100,029
01 Jan 2024135.70135.70133.20133.35133.3565,154
29 Dec 2023134.05134.30132.05133.95133.9544,478
28 Dec 2023136.20136.20130.00132.05132.05102,523
27 Dec 2023131.05135.50131.05134.75134.75217,343
26 Dec 2023129.10132.00128.60130.90130.9070,545
22 Dec 2023132.00134.15127.35128.10128.10124,027
21 Dec 2023129.00131.90127.15131.40131.4052,527
20 Dec 2023131.70139.00128.40129.75129.75400,551
19 Dec 2023131.90131.90130.00130.75130.7555,294
18 Dec 2023128.35132.15127.30130.15130.1576,002
15 Dec 2023131.80131.80128.60129.25129.2548,228
14 Dec 2023132.75132.75129.80130.45130.4546,475
13 Dec 2023130.00132.25129.50131.20131.2058,763
12 Dec 2023133.50133.75129.00129.60129.6059,354
11 Dec 2023133.50133.90129.95132.50132.5058,132
08 Dec 2023132.40133.80130.00132.65132.6572,786
07 Dec 2023132.95134.10130.80132.35132.3571,643
06 Dec 2023133.00135.40131.65132.85132.85195,010
05 Dec 2023127.40131.55126.15130.15130.15163,586
04 Dec 2023127.00128.20125.10126.35126.3554,785
01 Dec 2023127.45127.45125.25125.80125.8043,203
30 Nov 2023126.25127.50125.60126.10126.1028,803
29 Nov 2023127.40127.65125.60126.20126.2036,934
28 Nov 2023128.75128.90124.60126.15126.1568,963
24 Nov 2023132.00132.00127.35128.10128.1055,178
23 Nov 2023129.35130.65128.55128.80128.8027,353
22 Nov 2023129.35130.30127.25128.10128.1030,315
21 Nov 2023130.40133.00129.05129.35129.3589,833
20 Nov 2023125.00131.65125.00130.40130.40169,478
17 Nov 2023126.00126.30124.70125.65125.6551,068
16 Nov 2023127.65127.90125.10125.90125.9047,604
15 Nov 2023127.05128.50125.80126.40126.4065,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...