Ruchira Papers Limited (RUCHIRA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 03:14PM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 126.90 | 139.85 | 126.85 | 133.90 | 133.90 | 541,691 |
| 30 Apr 2024 | 126.00 | 128.75 | 125.25 | 126.40 | 126.40 | 76,857 |
| 29 Apr 2024 | 129.40 | 129.50 | 125.10 | 125.30 | 125.30 | 78,036 |
| 26 Apr 2024 | 126.35 | 130.85 | 126.20 | 128.05 | 128.05 | 141,647 |
| 25 Apr 2024 | 125.90 | 126.25 | 124.05 | 125.75 | 125.75 | 48,450 |
| 24 Apr 2024 | 123.05 | 125.85 | 123.05 | 124.70 | 124.70 | 66,889 |
| 23 Apr 2024 | 121.90 | 122.90 | 121.00 | 122.20 | 122.20 | 27,912 |
| 22 Apr 2024 | 122.10 | 123.85 | 120.25 | 120.80 | 120.80 | 36,973 |
| 19 Apr 2024 | 122.35 | 123.95 | 119.00 | 121.00 | 121.00 | 73,305 |
| 18 Apr 2024 | 118.80 | 125.35 | 118.80 | 122.70 | 122.70 | 97,048 |
| 16 Apr 2024 | 117.30 | 121.85 | 117.30 | 119.85 | 119.85 | 36,194 |
| 15 Apr 2024 | 119.00 | 126.00 | 116.05 | 118.95 | 118.95 | 59,535 |
| 12 Apr 2024 | 124.55 | 124.55 | 121.50 | 121.95 | 121.95 | 37,425 |
| 10 Apr 2024 | 124.85 | 125.00 | 122.95 | 123.30 | 123.30 | 35,758 |
| 09 Apr 2024 | 125.05 | 126.25 | 123.25 | 124.05 | 124.05 | 34,375 |
| 08 Apr 2024 | 126.85 | 127.00 | 123.20 | 124.75 | 124.75 | 53,563 |
| 05 Apr 2024 | 124.70 | 126.00 | 122.45 | 125.00 | 125.00 | 54,190 |
| 04 Apr 2024 | 124.30 | 124.65 | 122.60 | 123.85 | 123.85 | 64,318 |
| 03 Apr 2024 | 119.75 | 123.95 | 119.75 | 122.45 | 122.45 | 97,343 |
| 02 Apr 2024 | 117.00 | 120.40 | 117.00 | 119.75 | 119.75 | 88,929 |
| 01 Apr 2024 | 112.50 | 117.80 | 112.50 | 117.35 | 117.35 | 65,819 |
| 28 Mar 2024 | 113.50 | 115.90 | 107.55 | 111.95 | 111.95 | 177,219 |
| 27 Mar 2024 | 115.05 | 116.85 | 113.00 | 113.25 | 113.25 | 152,084 |
| 26 Mar 2024 | 121.80 | 121.80 | 114.00 | 115.20 | 115.20 | 152,777 |
| 22 Mar 2024 | 118.95 | 123.40 | 118.95 | 121.25 | 121.25 | 82,090 |
| 21 Mar 2024 | 116.85 | 118.75 | 116.00 | 118.40 | 118.40 | 47,585 |
| 20 Mar 2024 | 116.50 | 117.55 | 114.00 | 115.05 | 115.05 | 68,989 |
| 19 Mar 2024 | 118.30 | 118.40 | 116.35 | 116.95 | 116.95 | 42,379 |
| 18 Mar 2024 | 117.90 | 124.10 | 117.00 | 118.30 | 118.30 | 82,138 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 114.20 | 119.90 | 114.20 | 117.05 | 117.05 | 120,594 |
| 13 Mar 2024 | 127.00 | 127.00 | 112.55 | 114.25 | 114.25 | 179,507 |
| 12 Mar 2024 | 129.00 | 130.00 | 125.00 | 125.45 | 125.45 | 76,466 |
| 11 Mar 2024 | 135.90 | 135.90 | 129.00 | 129.65 | 129.65 | 64,061 |
| 07 Mar 2024 | 128.00 | 136.85 | 127.85 | 133.30 | 133.30 | 203,188 |
| 06 Mar 2024 | 129.95 | 130.80 | 126.30 | 128.50 | 128.50 | 76,346 |
| 05 Mar 2024 | 131.50 | 135.20 | 129.00 | 129.85 | 129.85 | 51,069 |
| 04 Mar 2024 | 131.95 | 132.05 | 130.20 | 130.90 | 130.90 | 38,063 |
| 01 Mar 2024 | 128.90 | 135.45 | 128.05 | 133.75 | 133.75 | 171,158 |
| 29 Feb 2024 | 127.90 | 128.90 | 126.00 | 127.75 | 127.75 | 69,585 |
| 28 Feb 2024 | 132.50 | 133.45 | 126.00 | 127.20 | 127.20 | 144,941 |
| 27 Feb 2024 | 135.05 | 135.90 | 131.30 | 132.05 | 132.05 | 56,685 |
| 26 Feb 2024 | 137.60 | 137.75 | 134.05 | 135.05 | 135.05 | 49,622 |
| 23 Feb 2024 | 136.95 | 139.40 | 135.90 | 137.60 | 137.60 | 107,660 |
| 22 Feb 2024 | 136.05 | 138.80 | 133.30 | 135.75 | 135.75 | 149,487 |
| 21 Feb 2024 | 133.50 | 139.50 | 131.80 | 134.55 | 134.55 | 253,747 |
| 20 Feb 2024 | 133.20 | 134.00 | 131.95 | 132.90 | 132.90 | 39,771 |
| 19 Feb 2024 | 132.90 | 133.50 | 131.00 | 132.45 | 132.45 | 54,223 |
| 16 Feb 2024 | 131.10 | 133.60 | 131.05 | 131.45 | 131.45 | 80,842 |
| 15 Feb 2024 | 131.85 | 133.10 | 130.30 | 131.10 | 131.10 | 70,791 |
| 14 Feb 2024 | 126.00 | 132.50 | 126.00 | 130.90 | 130.90 | 86,181 |
| 13 Feb 2024 | 131.95 | 131.95 | 126.25 | 127.35 | 127.35 | 168,018 |
| 12 Feb 2024 | 143.00 | 144.50 | 128.90 | 133.45 | 133.45 | 231,272 |
| 09 Feb 2024 | 144.00 | 146.60 | 138.05 | 141.70 | 141.70 | 164,481 |
| 08 Feb 2024 | 147.05 | 147.70 | 143.50 | 145.35 | 145.35 | 96,698 |
| 07 Feb 2024 | 147.75 | 149.50 | 146.00 | 147.05 | 147.05 | 130,648 |
| 06 Feb 2024 | 145.00 | 148.00 | 142.70 | 145.10 | 145.10 | 148,537 |
| 05 Feb 2024 | 151.00 | 151.70 | 142.10 | 144.20 | 144.20 | 303,220 |
| 02 Feb 2024 | 155.20 | 155.85 | 150.00 | 151.75 | 151.75 | 293,323 |
| 01 Feb 2024 | 161.00 | 162.40 | 151.80 | 154.00 | 154.00 | 399,385 |
| 31 Jan 2024 | 157.30 | 164.20 | 156.00 | 160.20 | 160.20 | 1,178,605 |
| 30 Jan 2024 | 149.00 | 158.30 | 148.85 | 155.45 | 155.45 | 1,200,941 |
| 29 Jan 2024 | 149.80 | 152.80 | 147.00 | 148.30 | 148.30 | 323,189 |
| 25 Jan 2024 | 144.90 | 150.00 | 143.55 | 146.95 | 146.95 | 483,289 |
| 24 Jan 2024 | 139.70 | 144.00 | 137.30 | 143.65 | 143.65 | 150,656 |
| 23 Jan 2024 | 146.70 | 150.50 | 138.00 | 139.45 | 139.45 | 275,926 |
| 19 Jan 2024 | 137.95 | 153.00 | 137.95 | 146.40 | 146.40 | 997,116 |
| 18 Jan 2024 | 140.00 | 140.90 | 134.00 | 136.75 | 136.75 | 118,100 |
| 17 Jan 2024 | 140.80 | 142.45 | 138.10 | 138.80 | 138.80 | 128,116 |
| 16 Jan 2024 | 140.40 | 147.35 | 138.00 | 141.05 | 141.05 | 756,519 |
| 15 Jan 2024 | 135.90 | 143.85 | 133.35 | 139.35 | 139.35 | 887,782 |
| 12 Jan 2024 | 133.30 | 135.35 | 132.70 | 134.30 | 134.30 | 140,240 |
| 11 Jan 2024 | 134.35 | 134.35 | 131.30 | 132.35 | 132.35 | 67,986 |
| 10 Jan 2024 | 132.50 | 134.00 | 130.80 | 133.15 | 133.15 | 50,622 |
| 09 Jan 2024 | 134.45 | 134.50 | 131.50 | 131.95 | 131.95 | 60,799 |
| 08 Jan 2024 | 134.95 | 134.95 | 131.80 | 133.25 | 133.25 | 61,438 |
| 05 Jan 2024 | 132.80 | 134.90 | 132.75 | 133.80 | 133.80 | 72,311 |
| 04 Jan 2024 | 132.10 | 134.00 | 132.10 | 132.80 | 132.80 | 61,365 |
| 03 Jan 2024 | 133.30 | 134.50 | 131.00 | 132.25 | 132.25 | 107,623 |
| 02 Jan 2024 | 133.50 | 134.40 | 131.00 | 133.30 | 133.30 | 100,029 |
| 01 Jan 2024 | 135.70 | 135.70 | 133.20 | 133.35 | 133.35 | 65,154 |
| 29 Dec 2023 | 134.05 | 134.30 | 132.05 | 133.95 | 133.95 | 44,478 |
| 28 Dec 2023 | 136.20 | 136.20 | 130.00 | 132.05 | 132.05 | 102,523 |
| 27 Dec 2023 | 131.05 | 135.50 | 131.05 | 134.75 | 134.75 | 217,343 |
| 26 Dec 2023 | 129.10 | 132.00 | 128.60 | 130.90 | 130.90 | 70,545 |
| 22 Dec 2023 | 132.00 | 134.15 | 127.35 | 128.10 | 128.10 | 124,027 |
| 21 Dec 2023 | 129.00 | 131.90 | 127.15 | 131.40 | 131.40 | 52,527 |
| 20 Dec 2023 | 131.70 | 139.00 | 128.40 | 129.75 | 129.75 | 400,551 |
| 19 Dec 2023 | 131.90 | 131.90 | 130.00 | 130.75 | 130.75 | 55,294 |
| 18 Dec 2023 | 128.35 | 132.15 | 127.30 | 130.15 | 130.15 | 76,002 |
| 15 Dec 2023 | 131.80 | 131.80 | 128.60 | 129.25 | 129.25 | 48,228 |
| 14 Dec 2023 | 132.75 | 132.75 | 129.80 | 130.45 | 130.45 | 46,475 |
| 13 Dec 2023 | 130.00 | 132.25 | 129.50 | 131.20 | 131.20 | 58,763 |
| 12 Dec 2023 | 133.50 | 133.75 | 129.00 | 129.60 | 129.60 | 59,354 |
| 11 Dec 2023 | 133.50 | 133.90 | 129.95 | 132.50 | 132.50 | 58,132 |
| 08 Dec 2023 | 132.40 | 133.80 | 130.00 | 132.65 | 132.65 | 72,786 |
| 07 Dec 2023 | 132.95 | 134.10 | 130.80 | 132.35 | 132.35 | 71,643 |
| 06 Dec 2023 | 133.00 | 135.40 | 131.65 | 132.85 | 132.85 | 195,010 |
| 05 Dec 2023 | 127.40 | 131.55 | 126.15 | 130.15 | 130.15 | 163,586 |
| 04 Dec 2023 | 127.00 | 128.20 | 125.10 | 126.35 | 126.35 | 54,785 |
| *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.