Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Ruchira Papers Limited (RUCHIRA.NS)

Compare
120.99
-2.57
(-2.08%)
At close: April 4 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025122.00124.40120.55120.99120.9933,523
Apr 3, 2025119.00124.79117.01123.56123.5649,272
Apr 2, 2025119.89120.44117.97119.79119.7924,980
Apr 1, 2025116.11120.00115.63117.97117.9727,997
Mar 28, 2025116.90119.19115.00116.62116.6239,242
Mar 27, 2025116.01118.02115.00115.41115.4152,908
Mar 26, 2025119.80121.90115.15116.01116.0143,344
Mar 25, 2025123.00124.48118.01118.85118.8542,624
Mar 24, 2025123.80125.48120.50122.41122.4170,565
Mar 21, 2025120.99125.00120.20123.06123.0660,807
Mar 20, 2025121.00122.29119.40120.81120.8145,358
Mar 19, 2025117.55121.00117.40120.69120.6951,756
Mar 18, 2025115.49115.49115.49115.49115.49-
Mar 17, 2025117.01118.79114.53115.49115.4929,904
Mar 13, 2025117.50118.50116.46116.88116.8814,502
Mar 12, 2025120.95120.95117.02117.48117.4833,118
Mar 11, 2025118.50119.00116.60117.95117.9528,903
Mar 10, 2025120.90120.90117.30118.49118.4929,425
Mar 7, 2025118.10120.59118.10119.19119.1928,443
Mar 6, 2025117.50120.45117.42119.43119.4331,460
Mar 5, 2025118.90118.90116.41117.36117.3628,828
Mar 4, 2025115.90117.82114.52116.12116.1223,064
Mar 3, 2025117.94117.94112.06115.52115.5291,528
Feb 28, 2025115.10116.89113.51115.39115.3952,899
Feb 27, 2025115.25118.99115.00116.93116.9324,605
Feb 25, 2025120.90120.90116.50117.01117.0128,899
Feb 24, 2025117.00120.01116.10118.45118.4513,751
Feb 21, 2025122.23124.39117.81118.49118.4934,672
Feb 20, 2025120.60123.50119.59122.73122.7333,530
Feb 19, 2025117.00122.49115.00120.93120.9342,896
Feb 18, 2025113.00119.01112.43117.15117.1569,099
Feb 17, 2025118.00118.83111.00112.15112.1597,729
Feb 14, 2025124.00124.00117.91118.84118.8461,077
Feb 13, 2025117.35128.85106.70124.65124.65634,040
Feb 12, 2025115.60115.60111.25113.42113.4218,021
Feb 11, 2025118.00119.99111.50114.16114.1618,634
Feb 10, 2025122.00122.00118.01118.64118.6411,684
Feb 7, 2025122.90122.90119.02119.49119.498,799
Feb 6, 2025122.80122.80119.83120.62120.6211,453
Feb 5, 2025118.50122.19118.50120.01120.0113,549
Feb 4, 2025122.96122.96118.82120.11120.1116,487
Feb 3, 2025121.49121.49118.00119.66119.6616,461
Feb 1, 2025118.64120.50118.64119.69119.6912,347
Jan 31, 2025117.90119.79117.00119.10119.1011,111
Jan 30, 2025118.51119.01115.21116.49116.4919,595
Jan 29, 2025115.80119.00115.30118.43118.4318,078
Jan 28, 2025115.90115.90110.50114.67114.6732,800
Jan 27, 2025122.00122.00113.00113.66113.6640,633
Jan 24, 2025121.50122.99118.20119.20119.2017,763
Jan 23, 2025122.45123.29118.35121.98121.9817,756
Jan 22, 2025124.50124.50116.60120.20120.2048,641
Jan 21, 2025124.33126.19123.00123.29123.2914,470
Jan 20, 2025124.60125.00122.80124.33124.3325,495
Jan 17, 2025123.01124.77122.25122.90122.909,270
Jan 16, 2025123.35125.08122.26123.49123.4917,618
Jan 15, 2025124.50124.93121.31122.11122.1126,125
Jan 14, 2025120.91123.50120.50122.96122.9617,069
Jan 13, 2025123.02123.68119.27120.39120.3920,882
Jan 10, 2025125.10127.79122.61123.92123.9242,521
Jan 9, 2025128.23128.23125.64126.78126.7811,821
Jan 8, 2025127.55129.77125.30126.48126.4833,587
Jan 7, 2025127.80130.00127.17129.05129.0529,234
Jan 6, 2025133.32133.32125.00127.56127.5643,113
Jan 3, 2025133.10133.60131.60132.05132.0521,699
Jan 2, 2025133.42134.51131.49132.26132.2626,014
Jan 1, 2025130.33133.50129.91132.42132.4237,256
Dec 31, 2024128.76130.30127.41129.78129.7832,838
Dec 30, 2024131.20131.20128.25128.75128.7523,796
Dec 27, 2024128.45131.25128.45130.37130.3724,644
Dec 26, 2024131.70132.99128.00128.61128.6140,298
Dec 24, 2024131.00132.30130.50131.32131.3225,315
Dec 23, 2024134.00136.00130.00131.02131.0247,831
Dec 20, 2024138.90139.49131.50132.09132.0967,814
Dec 19, 2024131.01138.40130.60137.55137.5585,086
Dec 18, 2024137.26138.19135.00135.88135.8862,258
Dec 17, 2024141.00142.20137.01138.13138.1388,651
Dec 16, 2024134.50143.90134.50141.08141.08351,560
Dec 13, 2024134.05137.39133.22134.50134.5083,399
Dec 12, 2024137.10137.76133.50134.05134.0551,074
Dec 11, 2024136.60139.50136.35136.86136.8638,095
Dec 10, 2024138.93139.10136.01136.87136.8738,073
Dec 9, 2024139.70142.40138.00138.63138.6385,395
Dec 6, 2024139.80142.40139.10139.60139.6094,999
Dec 5, 2024140.00141.66137.71139.43139.4364,993
Dec 4, 2024138.38142.54138.38140.73140.73113,026
Dec 3, 2024142.00142.94137.60138.38138.38191,871
Dec 2, 2024133.00142.60131.55141.82141.82775,415
Nov 29, 2024132.40132.40130.52131.14131.1440,398
Nov 28, 2024130.40132.08128.30130.33130.3360,378
Nov 27, 2024127.99130.70126.32129.40129.4049,197
Nov 26, 2024127.70127.70126.02126.55126.5514,661
Nov 25, 2024127.00127.90124.90125.67125.6736,074
Nov 22, 2024123.50126.25123.08125.37125.3726,044
Nov 21, 2024127.30128.00122.36123.28123.2848,057
Nov 19, 2024127.60129.67126.15126.99126.9946,259
Nov 18, 2024126.84129.35126.05127.27127.2718,487
Nov 14, 2024130.00130.00127.41128.08128.0821,506
Nov 13, 2024129.30130.90126.16127.94127.9438,782
Nov 12, 2024134.20135.40128.44129.07129.0795,178
Nov 11, 2024127.99143.45126.01133.23133.23401,984
Nov 8, 2024132.64132.64125.75127.39127.3937,684
Nov 7, 2024132.00132.66130.00131.64131.6427,970
Nov 6, 2024130.39132.07128.01131.18131.1845,828
Nov 5, 2024126.00130.49126.00129.33129.3342,619
Nov 4, 2024128.93128.93126.50127.29127.2916,351
Nov 1, 2024127.80129.70125.31128.93128.9343,502
Oct 31, 2024127.90127.90123.76125.18125.188,340
Oct 30, 2024122.28124.89122.28124.28124.2811,378
Oct 29, 2024124.75124.75122.11122.57122.5710,536
Oct 28, 2024120.99122.40119.00122.07122.0719,152
Oct 25, 2024121.10122.40118.50119.37119.3715,772
Oct 24, 2024125.60125.60121.60121.92121.929,470
Oct 23, 2024123.00123.63121.11121.82121.8225,297
Oct 22, 2024126.64126.65122.50123.12123.1241,441
Oct 21, 2024129.08129.08125.50126.49126.4919,781
Oct 18, 2024128.00129.26126.63127.62127.6223,045
Oct 17, 2024132.45132.45128.25128.93128.9323,819
Oct 16, 2024128.90130.80126.95130.57130.5744,964
Oct 15, 2024126.73129.00126.00127.15127.1515,594
Oct 14, 2024129.00129.38125.40126.73126.7331,131
Oct 11, 2024128.89129.49128.00128.90128.9015,793
Oct 10, 2024129.10129.50127.15128.90128.9021,018
Oct 9, 2024128.19128.23125.00127.25127.2525,607
Oct 8, 2024122.15128.00122.15127.03127.0330,731
Oct 7, 2024128.05129.75123.75124.88124.8855,170
Oct 4, 2024130.90130.90126.50129.57129.5764,893
Oct 3, 2024130.50131.26127.70128.76128.7681,443
Oct 1, 2024131.00132.37130.80131.74131.7438,437
Sep 30, 2024131.61131.94130.50131.00131.0046,274
Sep 27, 2024132.00132.39131.00131.61131.6141,970
Sep 26, 2024132.70132.70131.20131.65131.6546,198
Sep 25, 2024134.55134.55131.10132.03132.0360,698
Sep 24, 2024133.36134.00132.80133.68133.6832,449
Sep 23, 2024133.07134.00131.52133.36133.3690,756
Sep 20, 2024132.95134.80131.94132.92132.9262,332
Sep 19, 2024135.40136.40130.33132.64132.64114,535
Sep 18, 2024138.10139.59134.15135.04135.04196,596
Sep 17, 2024 5.00 Dividend
Sep 17, 2024144.81144.81137.25139.50139.50424,319
Sep 16, 2024148.52152.88148.52150.55145.55404,813
Sep 13, 2024144.97151.67144.48148.23143.31674,668
Sep 12, 2024143.70144.79142.35144.11139.3284,676
Sep 11, 2024143.15144.69142.05142.30137.5772,561
Sep 10, 2024143.45146.00142.63143.59138.82167,680
Sep 9, 2024142.36142.93140.09141.35136.6671,480
Sep 6, 2024144.99144.99141.52142.36137.6393,990
Sep 5, 2024144.23145.39142.50143.59138.8289,374
Sep 4, 2024142.01146.20142.01143.36138.60107,162
Sep 3, 2024142.60145.40142.00144.21139.42163,674
Sep 2, 2024142.99145.00142.21142.51137.7874,543
Aug 30, 2024142.52143.48141.33141.97137.2561,840
Aug 29, 2024145.10145.10138.75140.60135.93129,802
Aug 28, 2024145.90145.90142.09142.98138.23124,519
Aug 27, 2024144.75146.19143.40144.28139.4983,951
Aug 26, 2024148.90148.90143.73144.75139.94176,753
Aug 23, 2024144.35147.99142.52146.81141.93348,029
Aug 22, 2024142.00145.70141.98143.97139.19270,536
Aug 21, 2024139.10142.74139.10141.47136.77141,622
Aug 20, 2024139.12145.00138.50138.86134.25169,366
Aug 19, 2024140.00140.00138.59138.96134.3454,825
Aug 16, 2024139.10140.79137.50138.96134.3474,188
Aug 14, 2024136.86141.29134.81138.62134.02182,934
Aug 13, 2024135.45142.00133.19136.86132.31206,037
Aug 12, 2024134.00136.00132.00134.01129.56104,498
Aug 9, 2024131.20137.50130.00134.52130.05141,131
Aug 8, 2024132.00132.49130.66131.18126.8249,444
Aug 7, 2024130.00132.50129.55131.70127.3347,284
Aug 6, 2024129.00133.79127.80128.94124.66209,146
Aug 5, 2024132.00133.77128.80130.32125.99142,003
Aug 2, 2024133.79136.14133.22134.84130.3670,961
Aug 1, 2024136.89137.50134.49134.79130.3191,682
Jul 31, 2024136.50137.80136.00136.23131.7165,588
Jul 30, 2024137.35137.60136.00136.14131.6253,064
Jul 29, 2024137.90137.99134.85136.18131.6675,498
Jul 26, 2024134.51137.00134.51135.88131.3770,029
Jul 25, 2024135.00136.50133.59134.51130.04110,037
Jul 24, 2024135.10138.90135.10136.08131.5664,765
Jul 23, 2024137.56137.74132.00134.41129.9570,502
Jul 22, 2024137.00140.11135.71136.42131.8995,437
Jul 19, 2024142.97142.97138.25138.56133.9687,444
Jul 18, 2024143.95145.90141.50142.03137.31143,395
Jul 16, 2024145.90146.67143.29144.08139.29223,094
Jul 15, 2024145.00147.16143.61144.82140.01360,726
Jul 12, 2024141.80145.45141.80143.23138.47322,133
Jul 11, 2024142.99143.98141.15141.63136.93147,702
Jul 10, 2024143.39143.39138.65142.00137.28105,230
Jul 9, 2024143.52145.49141.51142.14137.42135,210
Jul 8, 2024144.90146.99142.69143.53138.76209,950
Jul 5, 2024143.20143.90142.20143.50138.73164,288
Jul 4, 2024145.00145.00142.01142.98138.23142,377
Jul 3, 2024144.40146.20141.00143.54138.77401,561
Jul 2, 2024138.00147.99137.71143.48138.711,709,110
Jul 1, 2024136.70139.48136.70137.67133.10100,840
Jun 28, 2024141.40143.00135.10136.32131.79158,199
Jun 27, 2024147.50147.50139.05140.05135.40292,035
Jun 26, 2024141.00146.45140.05142.24137.52514,553
Jun 25, 2024145.30145.40139.00139.32134.69206,122
Jun 24, 2024137.45147.20136.50143.44138.681,105,052
Jun 21, 2024138.99139.35135.28136.28131.7578,284
Jun 20, 2024134.85139.90134.85138.48133.88204,762
Jun 19, 2024139.00139.38133.99134.85130.37170,167
Jun 18, 2024135.10143.36135.10138.58133.98806,236
Jun 14, 2024128.10138.60128.10134.31129.85960,424
Jun 13, 2024128.04130.56127.41127.86123.61117,901
Jun 12, 2024128.21129.65127.05128.04123.7955,508
Jun 11, 2024127.00128.50125.10128.21123.95110,922
Jun 10, 2024125.00126.53124.22124.93120.7864,648
Jun 7, 2024125.20125.70124.10124.70120.5639,855
Jun 6, 2024120.15125.00120.15124.10119.9862,014
Jun 5, 2024120.50123.15117.60120.95116.9344,377
Jun 4, 2024124.20125.80116.10118.05114.13106,924
Jun 3, 2024127.90127.90123.30124.85120.7078,455
May 31, 2024125.00125.75122.85124.45120.3241,009
May 30, 2024126.80126.90123.00124.00119.8842,668
May 29, 2024127.20128.10125.60126.10121.9162,085
May 28, 2024129.25129.90126.65127.90123.6579,668
May 27, 2024124.55129.00118.00127.50123.27177,770
May 24, 2024126.00126.00124.00124.20120.0845,639
May 23, 2024125.25127.80125.05125.40121.2451,252
May 22, 2024126.90126.90124.25125.10120.9540,389
May 21, 2024126.70127.00125.05125.35121.1936,520
May 17, 2024125.45128.50125.45125.80121.6258,110
May 16, 2024125.00126.90124.45125.00120.8531,062
May 15, 2024126.10127.45124.55125.25121.0924,135
May 14, 2024124.85127.45123.25125.80121.6235,311
May 13, 2024125.45127.65121.10123.95119.8359,188
May 10, 2024127.00127.30122.20124.55120.4139,368
May 9, 2024130.00131.80124.00124.80120.6672,242
May 8, 2024126.50129.40126.25127.80123.5651,538
May 7, 2024129.70131.05126.30127.55123.31112,868
May 6, 2024134.40134.40128.00128.90124.6286,857
May 3, 2024137.00137.50131.00132.45128.05210,051
May 2, 2024126.90139.85126.85134.05129.60628,931
Apr 30, 2024126.00128.75125.25126.40122.2076,857
Apr 29, 2024129.40129.50125.10125.30121.1478,036
Apr 26, 2024126.35130.85126.20128.05123.80141,647
Apr 25, 2024125.90126.25124.05125.75121.5748,450
Apr 24, 2024123.05125.85123.05124.70120.5666,889
Apr 23, 2024121.90122.90121.00122.20118.1427,912
Apr 22, 2024122.10123.85120.25120.80116.7936,973
Apr 19, 2024122.35123.95119.00121.00116.9873,305
Apr 18, 2024118.80125.35118.80122.70118.6297,048
Apr 16, 2024117.30121.85117.30119.85115.8736,194
Apr 15, 2024119.00126.00116.05118.95115.0059,535
Apr 12, 2024124.55124.55121.50121.95117.9037,425
Apr 10, 2024124.85125.00122.95123.30119.2135,758
Apr 9, 2024125.05126.25123.25124.05119.9334,375
Apr 8, 2024126.85127.00123.20124.75120.6153,563
Apr 5, 2024124.70126.00122.45125.00120.8554,190
Apr 4, 2024124.30124.65122.60123.85119.7464,318

Related Tickers

KUANTUM.NS Kuantum Papers Limited
105.75
-2.40%
 
ANDHRAPAP.BO Andhra Paper Limited
69.58
-5.87%
 
JKPAPER.BO JK Paper Limited
318.55
-3.29%
 
WSTCSTPAPR.NS West Coast Paper Mills Limited
430.50
-3.57%
 
ANDHRAPAP.NS Andhra Paper Limited
69.67
-5.75%
 
SUZ Suzano S.A.
8.73
-4.07%
 
CLW Clearwater Paper Corporation
24.73
+0.04%
 
MAGN Magnera Corporation
14.96
-12.36%