Ruchira Papers Limited (RUCHIRA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 144.81 | 144.81 | 137.25 | 139.50 | 139.50 | 423,131 |
| 17 Sept 2024 | 5 Dividend | |||||
| 16 Sept 2024 | 148.52 | 152.88 | 148.52 | 150.55 | 145.55 | 404,813 |
| 13 Sept 2024 | 144.97 | 151.67 | 144.48 | 148.23 | 143.31 | 674,668 |
| 12 Sept 2024 | 143.70 | 144.79 | 142.35 | 144.11 | 139.32 | 84,676 |
| 11 Sept 2024 | 143.15 | 144.69 | 142.05 | 142.30 | 137.57 | 72,561 |
| 10 Sept 2024 | 143.45 | 146.00 | 142.63 | 143.59 | 138.82 | 167,680 |
| 09 Sept 2024 | 142.36 | 142.93 | 140.09 | 141.35 | 136.66 | 71,480 |
| 06 Sept 2024 | 144.99 | 144.99 | 141.52 | 142.36 | 137.63 | 93,990 |
| 05 Sept 2024 | 144.23 | 145.39 | 142.50 | 143.59 | 138.82 | 89,374 |
| 04 Sept 2024 | 142.01 | 146.20 | 142.01 | 143.36 | 138.60 | 107,162 |
| 03 Sept 2024 | 142.60 | 145.40 | 142.00 | 144.21 | 139.42 | 163,674 |
| 02 Sept 2024 | 142.99 | 145.00 | 142.21 | 142.51 | 137.78 | 74,543 |
| 30 Aug 2024 | 142.52 | 143.48 | 141.33 | 141.97 | 137.25 | 61,840 |
| 29 Aug 2024 | 145.10 | 145.10 | 138.75 | 140.60 | 135.93 | 129,802 |
| 28 Aug 2024 | 145.90 | 145.90 | 142.09 | 142.98 | 138.23 | 124,519 |
| 27 Aug 2024 | 144.75 | 146.19 | 143.40 | 144.28 | 139.49 | 83,951 |
| 26 Aug 2024 | 148.90 | 148.90 | 143.73 | 144.75 | 139.94 | 176,753 |
| 23 Aug 2024 | 144.35 | 147.99 | 142.52 | 146.81 | 141.93 | 348,029 |
| 22 Aug 2024 | 142.00 | 145.70 | 141.98 | 143.97 | 139.19 | 270,536 |
| 21 Aug 2024 | 139.10 | 142.74 | 139.10 | 141.47 | 136.77 | 141,622 |
| 20 Aug 2024 | 139.12 | 145.00 | 138.50 | 138.86 | 134.25 | 169,366 |
| 19 Aug 2024 | 140.00 | 140.00 | 138.59 | 138.96 | 134.34 | 54,825 |
| 16 Aug 2024 | 139.10 | 140.79 | 137.50 | 138.96 | 134.34 | 74,188 |
| 14 Aug 2024 | 136.86 | 141.29 | 134.81 | 138.62 | 134.02 | 182,934 |
| 13 Aug 2024 | 135.45 | 142.00 | 133.19 | 136.86 | 132.31 | 206,037 |
| 12 Aug 2024 | 134.00 | 136.00 | 132.00 | 134.01 | 129.56 | 104,498 |
| 09 Aug 2024 | 131.20 | 137.50 | 130.00 | 134.52 | 130.05 | 141,131 |
| 08 Aug 2024 | 132.00 | 132.49 | 130.66 | 131.18 | 126.82 | 49,444 |
| 07 Aug 2024 | 130.00 | 132.50 | 129.55 | 131.70 | 127.33 | 47,284 |
| 06 Aug 2024 | 129.00 | 133.79 | 127.80 | 128.94 | 124.66 | 209,146 |
| 05 Aug 2024 | 132.00 | 133.77 | 128.80 | 130.32 | 125.99 | 142,003 |
| 02 Aug 2024 | 133.79 | 136.14 | 133.22 | 134.84 | 130.36 | 70,961 |
| 01 Aug 2024 | 136.89 | 137.50 | 134.49 | 134.79 | 130.31 | 91,682 |
| 31 July 2024 | 136.50 | 137.80 | 136.00 | 136.23 | 131.71 | 65,588 |
| 30 July 2024 | 137.35 | 137.60 | 136.00 | 136.14 | 131.62 | 53,064 |
| 29 July 2024 | 137.90 | 137.99 | 134.85 | 136.18 | 131.66 | 75,498 |
| 26 July 2024 | 134.51 | 137.00 | 134.51 | 135.88 | 131.37 | 70,029 |
| 25 July 2024 | 135.00 | 136.50 | 133.59 | 134.51 | 130.04 | 110,037 |
| 24 July 2024 | 135.10 | 138.90 | 135.10 | 136.08 | 131.56 | 64,765 |
| 23 July 2024 | 137.56 | 137.74 | 132.00 | 134.41 | 129.95 | 70,502 |
| 22 July 2024 | 137.00 | 140.11 | 135.71 | 136.42 | 131.89 | 95,437 |
| 19 July 2024 | 142.97 | 142.97 | 138.25 | 138.56 | 133.96 | 87,444 |
| 18 July 2024 | 143.95 | 145.90 | 141.50 | 142.03 | 137.31 | 143,395 |
| 16 July 2024 | 145.90 | 146.67 | 143.29 | 144.08 | 139.29 | 223,094 |
| 15 July 2024 | 145.00 | 147.16 | 143.61 | 144.82 | 140.01 | 360,726 |
| 12 July 2024 | 141.80 | 145.45 | 141.80 | 143.23 | 138.47 | 322,133 |
| 11 July 2024 | 142.99 | 143.98 | 141.15 | 141.63 | 136.93 | 147,702 |
| 10 July 2024 | 143.39 | 143.39 | 138.65 | 142.00 | 137.28 | 105,230 |
| 09 July 2024 | 143.52 | 145.49 | 141.51 | 142.14 | 137.42 | 135,210 |
| 08 July 2024 | 144.90 | 146.99 | 142.69 | 143.53 | 138.76 | 209,950 |
| 05 July 2024 | 143.20 | 143.90 | 142.20 | 143.50 | 138.73 | 164,288 |
| 04 July 2024 | 145.00 | 145.00 | 142.01 | 142.98 | 138.23 | 142,377 |
| 03 July 2024 | 144.40 | 146.20 | 141.00 | 143.54 | 138.77 | 401,561 |
| 02 July 2024 | 138.00 | 147.99 | 137.71 | 143.48 | 138.71 | 1,709,110 |
| 01 July 2024 | 136.70 | 139.48 | 136.70 | 137.67 | 133.10 | 100,840 |
| 28 June 2024 | 141.40 | 143.00 | 135.10 | 136.32 | 131.79 | 158,199 |
| 27 June 2024 | 147.50 | 147.50 | 139.05 | 140.05 | 135.40 | 292,035 |
| 26 June 2024 | 141.00 | 146.45 | 140.05 | 142.24 | 137.52 | 514,553 |
| 25 June 2024 | 145.30 | 145.40 | 139.00 | 139.32 | 134.69 | 206,122 |
| 24 June 2024 | 137.45 | 147.20 | 136.50 | 143.44 | 138.68 | 1,105,052 |
| 21 June 2024 | 138.99 | 139.35 | 135.28 | 136.28 | 131.75 | 78,284 |
| 20 June 2024 | 134.85 | 139.90 | 134.85 | 138.48 | 133.88 | 204,762 |
| 19 June 2024 | 139.00 | 139.38 | 133.99 | 134.85 | 130.37 | 170,167 |
| 18 June 2024 | 135.10 | 143.36 | 135.10 | 138.58 | 133.98 | 806,236 |
| 14 June 2024 | 128.10 | 138.60 | 128.10 | 134.31 | 129.85 | 960,424 |
| 13 June 2024 | 128.04 | 130.56 | 127.41 | 127.86 | 123.61 | 117,901 |
| 12 June 2024 | 128.21 | 129.65 | 127.05 | 128.04 | 123.79 | 55,508 |
| 11 June 2024 | 127.00 | 128.50 | 125.10 | 128.21 | 123.95 | 110,922 |
| 10 June 2024 | 125.00 | 126.53 | 124.22 | 124.93 | 120.78 | 64,648 |
| 07 June 2024 | 125.20 | 125.70 | 124.10 | 124.70 | 120.56 | 39,855 |
| 06 June 2024 | 120.15 | 125.00 | 120.15 | 124.10 | 119.98 | 62,014 |
| 05 June 2024 | 120.50 | 123.15 | 117.60 | 120.95 | 116.93 | 44,377 |
| 04 June 2024 | 124.20 | 125.80 | 116.10 | 118.05 | 114.13 | 106,924 |
| 03 June 2024 | 127.90 | 127.90 | 123.30 | 124.85 | 120.70 | 78,455 |
| 31 May 2024 | 125.00 | 125.75 | 122.85 | 124.45 | 120.32 | 41,009 |
| 30 May 2024 | 126.80 | 126.90 | 123.00 | 124.00 | 119.88 | 42,668 |
| 29 May 2024 | 127.20 | 128.10 | 125.60 | 126.10 | 121.91 | 62,085 |
| 28 May 2024 | 129.25 | 129.90 | 126.65 | 127.90 | 123.65 | 79,668 |
| 27 May 2024 | 124.55 | 129.00 | 118.00 | 127.50 | 123.27 | 177,770 |
| 24 May 2024 | 126.00 | 126.00 | 124.00 | 124.20 | 120.08 | 45,639 |
| 23 May 2024 | 125.25 | 127.80 | 125.05 | 125.40 | 121.24 | 51,252 |
| 22 May 2024 | 126.90 | 126.90 | 124.25 | 125.10 | 120.95 | 40,389 |
| 21 May 2024 | 126.70 | 127.00 | 125.05 | 125.35 | 121.19 | 36,520 |
| 17 May 2024 | 125.45 | 128.50 | 125.45 | 125.80 | 121.62 | 58,110 |
| 16 May 2024 | 125.00 | 126.90 | 124.45 | 125.00 | 120.85 | 31,062 |
| 15 May 2024 | 126.10 | 127.45 | 124.55 | 125.25 | 121.09 | 24,135 |
| 14 May 2024 | 124.85 | 127.45 | 123.25 | 125.80 | 121.62 | 35,311 |
| 13 May 2024 | 125.45 | 127.65 | 121.10 | 123.95 | 119.83 | 59,188 |
| 10 May 2024 | 127.00 | 127.30 | 122.20 | 124.55 | 120.41 | 39,368 |
| 09 May 2024 | 130.00 | 131.80 | 124.00 | 124.80 | 120.66 | 72,242 |
| 08 May 2024 | 126.50 | 129.40 | 126.25 | 127.80 | 123.56 | 51,538 |
| 07 May 2024 | 129.70 | 131.05 | 126.30 | 127.55 | 123.31 | 112,868 |
| 06 May 2024 | 134.40 | 134.40 | 128.00 | 128.90 | 124.62 | 86,857 |
| 03 May 2024 | 137.00 | 137.50 | 131.00 | 132.45 | 128.05 | 210,051 |
| 02 May 2024 | 126.90 | 139.85 | 126.85 | 134.05 | 129.60 | 628,931 |
| 30 Apr 2024 | 126.00 | 128.75 | 125.25 | 126.40 | 122.20 | 76,857 |
| 29 Apr 2024 | 129.40 | 129.50 | 125.10 | 125.30 | 121.14 | 78,036 |
| 26 Apr 2024 | 126.35 | 130.85 | 126.20 | 128.05 | 123.80 | 141,647 |
| 25 Apr 2024 | 125.90 | 126.25 | 124.05 | 125.75 | 121.57 | 48,450 |
| *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.