Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Ruchi Infrastructure Limited (RUCHINFRA.NS)

Compare
7.81
+0.20
+(2.63%)
As of 1:56:55 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.768.087.637.817.81129,855
Apr 9, 20257.847.847.527.617.6170,290
Apr 8, 20257.317.767.317.597.59137,620
Apr 7, 20256.857.496.857.347.34116,620
Apr 4, 20257.467.887.457.697.69352,179
Apr 3, 20257.447.947.207.707.70637,868
Apr 2, 20257.307.757.027.537.53818,119
Apr 1, 20256.587.486.587.317.311,662,779
Mar 28, 20258.298.296.356.586.582,202,962
Mar 27, 20257.898.917.117.947.942,430,727
Mar 26, 20257.887.987.307.437.43210,022
Mar 25, 20258.188.207.567.847.84250,194
Mar 24, 20258.198.197.918.098.09226,563
Mar 21, 20258.008.277.567.877.87358,219
Mar 20, 20258.278.278.058.148.14155,252
Mar 19, 20257.798.197.768.058.05301,396
Mar 18, 20257.237.237.237.237.23-
Mar 17, 20257.997.997.077.237.23332,480
Mar 13, 20257.988.197.307.527.52475,998
Mar 12, 20257.738.007.667.877.87578,762
Mar 11, 20258.158.157.267.737.73243,371
Mar 10, 20258.398.788.008.128.12211,413
Mar 7, 20258.288.658.178.358.35416,990
Mar 6, 20258.798.797.668.078.078,803,838
Mar 5, 20258.148.207.988.118.11168,943
Mar 4, 20258.188.257.657.977.97151,008
Mar 3, 20258.018.177.008.078.071,536,629
Feb 28, 20258.558.577.258.068.06944,086
Feb 27, 20258.808.948.508.578.5777,902
Feb 25, 20258.769.057.508.758.75785,943
Feb 24, 20258.759.408.148.768.7698,885
Feb 21, 20259.489.489.159.229.2248,945
Feb 20, 20259.299.509.209.249.24100,087
Feb 19, 20259.469.519.159.309.3081,804
Feb 18, 20259.259.709.159.469.46107,420
Feb 17, 20259.959.959.059.259.25131,308
Feb 14, 202510.0710.209.309.509.50116,828
Feb 13, 20259.959.969.539.849.84145,167
Feb 12, 20259.4910.499.279.469.46247,077
Feb 11, 202510.2610.739.279.499.49323,497
Feb 10, 202511.1811.1810.1410.1610.16261,566
Feb 7, 202510.9511.3910.7110.9610.9657,512
Feb 6, 202511.2411.2410.7110.8310.8376,612
Feb 5, 202511.0011.4010.7110.9010.9060,957
Feb 4, 202510.9810.9810.7710.8710.8718,545
Feb 3, 202510.8510.9910.7510.7810.7831,019
Feb 1, 202511.2111.3410.7010.8710.87153,579
Jan 31, 202511.0011.1910.3910.9310.9379,413
Jan 30, 202510.9311.4610.6610.9710.9790,885
Jan 29, 202510.8611.0010.5010.7310.7338,951
Jan 28, 202510.7611.0310.3010.5110.5171,926
Jan 27, 202511.0911.3110.7110.7610.7657,092
Jan 24, 202511.2911.2911.0011.0611.0626,992
Jan 23, 202511.0511.4311.0511.1111.1129,569
Jan 22, 202511.8811.8811.0111.2311.2329,895
Jan 21, 202511.8911.8911.4611.5711.5750,857
Jan 20, 202512.4512.4511.4911.7311.7378,354
Jan 17, 202511.9312.0011.1411.6111.61104,294
Jan 16, 202511.7311.9211.5111.7211.7286,646
Jan 15, 202511.3112.4011.3111.7311.73297,523
Jan 14, 202510.8612.1010.1011.2111.21609,486
Jan 13, 202510.9910.9910.0110.2210.22126,799
Jan 10, 202511.2411.2410.8010.8810.88178,171
Jan 9, 202511.3711.3711.0011.0211.0268,346
Jan 8, 202511.2111.4511.0711.0911.0956,787
Jan 7, 202511.0011.5811.0011.2611.2682,327
Jan 6, 202511.6511.9411.0011.1011.10100,907
Jan 3, 202511.8612.0011.8111.9011.9033,118
Jan 2, 202512.2912.2911.8111.8611.8680,451
Jan 1, 202511.9712.4011.8112.0812.0830,493
Dec 31, 202411.8711.9711.3011.8811.8874,883
Dec 30, 202411.6411.8011.5511.5711.5742,212
Dec 27, 202411.5911.8511.5711.6411.6464,351
Dec 26, 202411.5011.7811.4211.6511.6566,974
Dec 24, 202411.9911.9911.4511.6311.6370,481
Dec 23, 202411.9412.1411.5911.6511.65100,315
Dec 20, 202412.0612.1811.2711.6511.65128,359
Dec 19, 202411.9012.1311.7912.0312.0382,852
Dec 18, 202411.9012.1511.9011.9711.9766,910
Dec 17, 202412.0012.1911.8611.9611.9692,089
Dec 16, 202411.9012.0211.8511.9511.95102,813
Dec 13, 202412.0112.1311.9011.9711.97154,944
Dec 12, 202412.1212.3611.9012.0212.02257,333
Dec 11, 202412.6512.6512.0612.1212.12162,930
Dec 10, 202412.6513.2512.2612.3812.38322,074
Dec 9, 202412.3912.6912.1512.6312.63277,944
Dec 6, 202412.4412.7212.2112.2512.25216,955
Dec 5, 202412.7212.8412.4012.4412.44187,515
Dec 4, 202413.2513.9012.3012.6012.60513,732
Dec 3, 202413.3013.8513.0613.1813.18230,845
Dec 2, 202413.3913.4812.8313.0613.06400,178
Nov 29, 202412.5012.8012.0512.6612.6684,883
Nov 28, 202412.4712.5411.5112.3712.3793,421
Nov 27, 202411.7612.1011.1912.0012.00113,130
Nov 26, 202411.4011.5311.0511.5311.5362,650
Nov 25, 202411.1411.3810.8010.9910.99105,370
Nov 22, 202411.7511.7510.9610.9910.99270,551
Nov 21, 202411.8512.1011.4211.5111.5174,448
Nov 19, 202412.1012.2511.8011.9011.9089,886
Nov 18, 202412.2112.4311.8011.8311.8362,499
Nov 14, 202412.0012.2511.5312.1812.1842,869
Nov 13, 202412.6712.6711.9512.0012.0049,587
Nov 12, 202412.5613.0012.5012.5212.5262,321
Nov 11, 202413.1813.1812.5112.7712.7732,817
Nov 8, 202412.7613.3012.5212.9912.9937,869
Nov 7, 202413.3313.3312.8013.0913.0961,344
Nov 6, 202413.2413.3012.6013.1613.1694,553
Nov 5, 202412.6213.0012.6012.8512.8541,241
Nov 4, 202413.4013.4012.6112.9712.9738,424
Nov 1, 202413.0013.6112.9713.1513.1541,780
Oct 31, 202412.0312.9712.0312.9712.97101,764
Oct 30, 202412.1712.4011.8512.3612.3652,709
Oct 29, 202412.0012.4711.6711.9511.9558,849
Oct 28, 202412.2712.3011.9912.2912.29137,073
Oct 25, 202412.5412.5412.0012.0312.0373,060
Oct 24, 202412.3912.6412.0512.3012.3083,973
Oct 23, 202412.6112.9812.0012.2312.2387,712
Oct 22, 202413.0013.2912.5512.6112.61147,076
Oct 21, 202413.5913.9813.1013.1913.1944,177
Oct 18, 202413.5113.5113.1013.4113.4150,845
Oct 17, 202413.8913.8913.4313.5113.5186,977
Oct 16, 202413.9513.9513.5113.6913.6938,253
Oct 15, 202413.8614.0813.6613.6913.6947,712
Oct 14, 202413.9014.1513.5513.8613.8656,031
Oct 11, 202413.6614.1213.6014.0414.0451,253
Oct 10, 202413.8914.2913.4813.9213.92107,586
Oct 9, 202413.1713.8013.1713.7413.7450,865
Oct 8, 202413.0013.5712.3913.2313.2397,112
Oct 7, 202413.6413.6413.0013.0513.05128,760
Oct 4, 202413.5514.1013.5513.6413.64124,453
Oct 3, 202414.1514.5813.5213.7713.77139,535
Oct 1, 202413.8114.2013.8013.9813.98113,327
Sep 30, 202414.1914.1913.4313.9813.98146,148
Sep 27, 202414.2214.2513.9414.1414.1475,503
Sep 26, 202414.1614.1613.4213.9313.93190,462
Sep 25, 202414.1514.1514.0014.0314.0399,397
Sep 24, 202414.0114.2214.0114.1514.15117,433
Sep 23, 202414.4614.4614.0014.0114.01172,553
Sep 20, 202414.1414.3614.0014.2014.20121,333
Sep 19, 202414.5414.5414.0014.1414.14192,948
Sep 18, 202414.5014.7914.3214.3614.36130,082
Sep 17, 202414.6914.8514.1214.5414.54142,300
Sep 16, 202414.5515.1914.4514.6914.69123,105
Sep 13, 202414.2515.1914.2514.5014.50324,202
Sep 12, 202415.0015.2914.5214.6014.60237,702
Sep 11, 202415.3015.3414.8014.9814.98198,955
Sep 10, 202415.2415.5814.6914.8614.86364,748
Sep 9, 202414.7215.3014.2515.1515.15278,671
Sep 6, 202414.9514.9514.5914.7214.72221,649
Sep 5, 202414.5015.2014.5014.9814.98507,591
Sep 4, 202414.4815.3914.4114.4814.48908,153
Sep 3, 202415.2615.4414.6014.7214.72458,782
Sep 2, 202416.0016.1915.2015.2615.26278,999
Aug 30, 202416.3816.6015.6015.8915.89469,081
Aug 29, 202418.2518.3815.2216.3816.382,190,524
Aug 28, 202418.8818.9017.8217.9117.911,167,893
Aug 27, 202417.6519.6017.0018.6718.675,934,660
Aug 26, 202418.2918.3517.1117.5117.511,563,936
Aug 23, 202417.4717.7816.3216.6916.691,411,006
Aug 22, 202415.4918.3315.4917.1917.198,470,491
Aug 21, 202414.5815.6014.2215.2815.28423,059
Aug 20, 202414.2314.6714.0914.3614.36307,651
Aug 19, 202414.2014.4014.0214.2514.25189,509
Aug 16, 202414.4414.5413.8514.0414.04296,523
Aug 14, 202414.2914.7413.7014.1014.10733,018
Aug 13, 202414.5214.5314.0014.0314.03510,416
Aug 12, 202414.8114.8314.1214.2414.24410,385
Aug 9, 202415.5015.6414.6114.8114.81391,062
Aug 8, 202415.3415.9015.0615.4315.43381,325
Aug 7, 202415.5515.5514.6915.3415.34290,594
Aug 6, 202414.7215.3714.7114.8014.80667,062
Aug 5, 202415.1015.8414.6514.8214.82806,231
Aug 2, 202415.2917.0014.8515.9415.94554,587
Aug 1, 202416.6016.7515.1015.4615.46730,114
Jul 31, 202416.1016.4515.9616.3716.37484,789
Jul 30, 202416.2016.3015.7015.8815.88224,843
Jul 29, 202416.7816.7815.4115.8415.84565,130
Jul 26, 202416.3516.6016.0116.2516.25574,879
Jul 25, 202415.9516.6915.5016.1316.13834,307
Jul 24, 202415.0016.0014.9815.9215.92981,275
Jul 23, 202415.8915.8914.3514.8014.801,260,401
Jul 22, 202413.9015.9513.9015.9115.913,077,134
Jul 19, 202414.4214.9014.4214.5014.50353,530
Jul 18, 202415.1515.1514.4214.5914.59316,884
Jul 16, 202414.6215.1014.4914.9714.97318,468
Jul 15, 202414.9814.9814.6014.6214.62358,551
Jul 12, 202414.5015.1514.3114.6614.66970,532
Jul 11, 202413.9014.5813.3214.2214.22394,118
Jul 10, 202414.1514.1513.5013.9313.93344,217
Jul 9, 202414.6114.6913.9014.1514.15398,958
Jul 8, 202415.2515.4513.8514.6214.62961,321
Jul 5, 202413.9815.1212.6514.3514.354,079,206
Jul 4, 202412.6513.7512.4213.7513.75689,232
Jul 3, 202412.6912.8712.2512.5012.50170,407
Jul 2, 202412.5412.9012.3212.6012.60269,803
Jul 1, 202412.5512.5512.2512.4412.44103,893
Jun 28, 202412.2912.4612.2012.3112.3189,316
Jun 27, 202412.4912.7012.2712.2912.29135,277
Jun 26, 202412.3312.6512.1512.3612.36160,022
Jun 25, 202412.3112.6512.2012.3312.33166,161
Jun 24, 202412.4712.6412.2712.3912.39238,542
Jun 21, 202412.5512.6812.2012.3412.34108,442
Jun 20, 202412.6812.6811.8612.4312.43228,498
Jun 19, 202412.6512.6912.3812.5212.52257,328
Jun 18, 202412.1312.6512.1112.5312.53291,649
Jun 14, 202412.2712.2712.0712.1312.13258,649
Jun 13, 202412.1812.4012.0412.0812.08204,928
Jun 12, 202412.2512.3911.8512.1812.18368,938
Jun 11, 202412.2012.4511.9912.0212.02137,907
Jun 10, 202412.6512.6512.0912.2012.2096,932
Jun 7, 202412.4512.6512.1512.3012.30187,359
Jun 6, 202412.6012.6012.0512.2012.20184,040
Jun 5, 202411.8012.1011.0012.1012.10235,161
Jun 4, 202412.1512.5511.5511.5511.55243,957
Jun 3, 202412.8012.8012.0012.1512.15426,135
May 31, 202412.4012.7012.0512.2012.20135,289
May 30, 202412.7512.7512.0012.1012.10202,124
May 29, 202412.1012.5012.0512.3512.3588,489
May 28, 202412.4012.8512.1012.2512.25144,336
May 27, 202413.2013.4012.3512.4012.40267,637
May 24, 202412.9013.0012.5512.8012.80130,138
May 23, 202413.0013.5512.7012.9012.90419,061
May 22, 202414.4014.4013.1513.2013.20463,270
May 21, 202414.0014.3513.6013.8013.80130,560
May 17, 202414.1514.4513.7513.9513.9587,295
May 16, 202414.2514.9013.6514.1514.15323,841
May 15, 202414.1514.2013.7014.2014.20207,816
May 14, 202413.2513.5512.9513.5513.55498,177
May 13, 202413.0513.3012.8512.9512.95189,987
May 10, 202413.3513.9513.0013.0513.05176,730
May 9, 202414.0514.2513.3513.3513.35217,535
May 8, 202414.5514.5514.0014.0514.05138,889
May 7, 202414.0514.4514.0514.1514.1597,550
May 6, 202415.3015.3014.3014.4514.45132,763
May 3, 202414.7514.9014.4014.6014.60249,092
May 2, 202414.4015.3514.1514.6014.60922,535
Apr 30, 202414.5514.8014.1014.8014.80356,296
Apr 29, 202413.5514.1013.2514.1014.10319,308
Apr 26, 202413.5013.6013.2513.4513.4598,955
Apr 25, 202413.5013.5513.1513.4013.40110,698
Apr 24, 202413.5513.6013.2013.3013.30141,880
Apr 23, 202413.4513.5013.1513.3013.30143,734
Apr 22, 202413.0513.5013.0013.2513.25223,916
Apr 19, 202412.9013.2012.6513.0013.00189,546
Apr 18, 202413.1013.5012.9513.0013.00128,658
Apr 16, 202413.1013.5512.9013.0513.05150,100
Apr 15, 202413.2513.5013.0013.0513.05143,327
Apr 12, 202413.7514.1013.2013.4513.45179,721