Ruchira Papers Limited RUCHIRA

NSE · India · Process Industries

INR 101.77-1.48 (-1.43%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 101.31	-1.88%	INR 102.22	INR 103.53	INR 100.00	19.58K
2026-09-30	INR 103.25	-1.00%	INR 104.27	INR 106.90	INR 102.01	15.63K
2026-09-29	INR 104.29	-2.46%	INR 107.80	INR 107.80	INR 104.00	20.13K
2026-09-28	INR 106.92	+1.87%	INR 104.96	INR 108.50	INR 102.45	37.46K
2026-09-25	INR 104.96	+0.41%	INR 104.16	INR 105.94	INR 104.00	24.88K
2026-09-24	INR 104.53	-1.17%	INR 105.00	INR 105.40	INR 103.92	21.42K
2026-09-23	INR 105.77	-0.15%	INR 105.10	INR 106.50	INR 105.10	20.84K
2026-09-22	INR 105.93	-2.93%	INR 108.00	INR 108.00	INR 105.60	14.60K
2026-09-21	INR 109.13	+0.27%	INR 109.99	INR 110.50	INR 108.60	31.77K
2026-09-18	INR 108.84	+1.29%	INR 108.90	INR 109.44	INR 108.00	25.09K
2026-09-17	INR 107.45	+0.16%	INR 107.81	INR 110.79	INR 106.00	39.76K
2026-09-16	INR 107.28	+1.75%	INR 105.50	INR 108.38	INR 105.50	23.51K
2026-09-15	INR 105.44	-3.11%	INR 109.00	INR 111.73	INR 104.57	37.22K
2026-09-11	INR 108.83	-1.55%	INR 110.40	INR 110.40	INR 108.31	51.22K
2026-09-10	INR 110.54	+0.67%	INR 109.80	INR 112.80	INR 108.80	73.97K
2026-09-09	INR 109.80	-2.11%	INR 112.15	INR 112.15	INR 109.11	53.34K
2026-09-08	INR 112.17	+3.98%	INR 108.00	INR 113.97	INR 108.00	233.55K
2026-09-07	INR 107.88	+0.35%	INR 109.00	INR 112.00	INR 106.00	285.88K
2026-09-04	INR 107.50	+2.26%	INR 105.50	INR 108.00	INR 105.00	61.27K
2026-09-03	INR 105.12	+2.39%	INR 102.67	INR 107.00	INR 101.15	89.47K
2026-09-02	INR 102.67	-0.29%	INR 102.90	INR 103.08	INR 102.10	7.74K
2026-09-01	INR 102.97	+0.43%	INR 102.60	INR 103.57	INR 102.53	13.02K
2026-08-31	INR 102.53	-0.11%	INR 103.49	INR 103.87	INR 102.21	14.61K
2026-08-28	INR 102.64	-0.06%	INR 103.98	INR 103.98	INR 102.09	22.45K
2026-08-27	INR 102.70	-0.70%	INR 102.00	INR 104.73	INR 102.00	17.06K
2026-08-26	INR 103.42	-0.03%	INR 103.98	INR 104.34	INR 103.06	13.74K
2026-08-25	INR 103.45	+0.55%	INR 103.00	INR 103.89	INR 102.11	13.70K
2026-08-24	INR 102.88	-0.02%	INR 103.13	INR 103.69	INR 102.51	15.18K
2026-08-21	INR 102.90	+0.26%	INR 102.67	INR 104.99	INR 102.25	33.40K
2026-08-20	INR 102.63	+0.69%	INR 103.86	INR 104.37	INR 102.00	22.07K
2026-08-19	INR 101.93	-2.57%	INR 103.15	INR 104.97	INR 100.12	51.50K
2026-08-18	INR 104.62	+2.52%	INR 102.05	INR 105.26	INR 102.05	37.59K
2026-08-17	INR 102.05	-1.96%	INR 104.13	INR 104.85	INR 101.00	27.91K
2026-08-14	INR 104.09	+2.06%	INR 103.50	INR 106.19	INR 102.70	23.31K
2026-08-13	INR 101.99	-3.68%	INR 104.00	INR 105.35	INR 99.91	108.32K
2026-08-12	INR 105.89	-4.84%	INR 111.44	INR 111.47	INR 104.71	105.21K
2026-08-11	INR 111.28	+0.23%	INR 111.23	INR 112.00	INR 110.65	25.22K
2026-08-10	INR 111.02	-0.14%	INR 111.20	INR 112.50	INR 110.52	27.56K
2026-08-07	INR 111.18	-0.03%	INR 110.85	INR 112.06	INR 110.61	31.29K
2026-08-06	INR 111.21	+0.72%	INR 111.99	INR 111.99	INR 110.01	19.84K
2026-08-05	INR 110.41	+1.41%	INR 108.92	INR 111.01	INR 108.82	37.56K
2026-08-04	INR 108.87	+0.72%	INR 109.59	INR 109.60	INR 107.97	19.94K
2026-08-03	INR 108.09	-0.14%	INR 109.32	INR 109.80	INR 107.63	37.11K
2026-07-31	INR 108.24	+1.20%	INR 107.90	INR 108.90	INR 106.81	19.74K
2026-07-30	INR 106.96	-1.24%	INR 106.75	INR 108.87	INR 106.55	10.88K
2026-07-29	INR 108.30	-1.47%	INR 111.80	INR 111.80	INR 107.80	45.86K
2026-07-28	INR 109.92	-0.45%	INR 111.80	INR 111.85	INR 108.36	29.09K
2026-07-27	INR 110.42	+3.71%	INR 108.05	INR 112.39	INR 108.05	91.32K
2026-07-24	INR 106.47	-1.48%	INR 108.07	INR 108.29	INR 106.00	22.32K
2026-07-23	INR 108.07	+0.65%	INR 108.00	INR 112.75	INR 107.50	156.70K
2026-07-22	INR 107.37	+3.35%	INR 104.04	INR 109.90	INR 103.50	91.11K
2026-07-21	INR 103.89	+0.15%	INR 104.80	INR 106.34	INR 103.65	17.32K
2026-07-20	INR 103.73	+0.03%	INR 102.51	INR 104.99	INR 102.51	16.97K
2026-07-17	INR 103.70	-0.36%	INR 104.59	INR 104.87	INR 102.69	13.66K
2026-07-16	INR 104.07	+0.51%	INR 103.81	INR 104.99	INR 103.60	8.95K
2026-07-15	INR 103.54	-0.16%	INR 102.50	INR 104.85	INR 102.50	13.61K
2026-07-14	INR 103.71	-1.16%	INR 104.87	INR 104.98	INR 102.63	23.96K
2026-07-13	INR 104.93	-0.79%	INR 105.77	INR 105.88	INR 103.50	19.99K
2026-07-10	INR 105.77	+2.42%	INR 103.75	INR 107.00	INR 103.37	33.25K
2026-07-09	INR 103.27	+0.89%	INR 103.80	INR 104.10	INR 103.00	16.49K
2026-07-08	INR 102.36	-2.36%	INR 103.11	INR 104.50	INR 102.00	21.05K
2026-07-07	INR 104.83	+1.69%	INR 104.00	INR 105.82	INR 103.31	39.33K
2026-07-06	INR 103.09	-6.52%	INR 109.90	INR 109.90	INR 100.35	225.41K
2026-07-03	INR 110.28	-0.11%	INR 110.25	INR 111.75	INR 110.07	11.60K
2026-07-02	INR 110.40	-0.86%	INR 111.36	INR 112.90	INR 110.00	25.19K
2026-07-01	INR 111.36	-0.57%	INR 112.90	INR 112.97	INR 111.00	20.87K
2026-06-30	INR 112.00	+2.00%	INR 110.85	INR 112.95	INR 110.40	26.22K
2026-06-29	INR 109.80	-2.28%	INR 112.36	INR 112.36	INR 109.55	13.53K
2026-06-26	INR 112.36	0.00%	INR 112.36	INR 112.36	INR 112.36	0
2026-06-25	INR 112.36	+2.66%	INR 109.65	INR 114.80	INR 109.21	106.76K
2026-06-24	INR 109.45	+0.35%	INR 109.12	INR 110.48	INR 109.02	8.01K
2026-06-23	INR 109.07	-0.42%	INR 110.90	INR 110.90	INR 109.00	12.01K
2026-06-22	INR 109.53	-0.90%	INR 108.64	INR 111.02	INR 108.64	40.01K
2026-06-19	INR 110.52	-0.31%	INR 111.40	INR 111.40	INR 110.05	11.70K
2026-06-18	INR 110.86	+0.95%	INR 110.70	INR 111.45	INR 109.82	14.08K
2026-06-17	INR 109.82	+0.63%	INR 110.60	INR 111.79	INR 108.91	31.56K
2026-06-16	INR 109.13	+0.48%	INR 109.00	INR 110.85	INR 106.55	24.96K
2026-06-15	INR 108.61	-0.07%	INR 109.30	INR 114.90	INR 108.30	58.23K
2026-06-12	INR 108.69	+0.67%	INR 109.76	INR 109.78	INR 106.70	69.29K
2026-06-11	INR 107.97	-3.92%	INR 112.94	INR 113.11	INR 107.34	86.87K
2026-06-10	INR 112.38	-0.10%	INR 112.97	INR 113.35	INR 111.41	12.21K
2026-06-09	INR 112.49	+2.00%	INR 111.90	INR 113.75	INR 111.41	9.00K
2026-06-08	INR 110.28	-2.21%	INR 111.80	INR 114.86	INR 109.75	40.98K
2026-06-05	INR 112.77	-0.87%	INR 114.97	INR 115.08	INR 112.37	31.19K
2026-06-04	INR 113.76	+0.41%	INR 113.45	INR 114.98	INR 112.83	11.13K
2026-06-03	INR 113.30	-1.87%	INR 117.90	INR 117.90	INR 112.43	24.50K
2026-06-02	INR 115.46	+0.32%	INR 116.79	INR 116.79	INR 114.82	11.77K
2026-06-01	INR 115.09	-1.52%	INR 116.50	INR 118.58	INR 114.30	30.69K
2026-05-29	INR 116.87	-6.70%	INR 123.11	INR 123.12	INR 116.06	90.83K
2026-05-28	INR 125.26	0.00%	INR 125.26	INR 125.26	INR 125.26	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 101.31	-1.88%	INR 102.22	INR 103.53	INR 100.00	19.58K
2026-09-30	INR 103.25	-1.00%	INR 104.27	INR 106.90	INR 102.01	15.63K
2026-09-29	INR 104.29	-2.46%	INR 107.80	INR 107.80	INR 104.00	20.13K
2026-09-28	INR 106.92	+1.87%	INR 104.96	INR 108.50	INR 102.45	37.46K
2026-09-25	INR 104.96	+0.41%	INR 104.16	INR 105.94	INR 104.00	24.88K
2026-09-24	INR 104.53	-1.17%	INR 105.00	INR 105.40	INR 103.92	21.42K
2026-09-23	INR 105.77	-0.15%	INR 105.10	INR 106.50	INR 105.10	20.84K
2026-09-22	INR 105.93	-2.93%	INR 108.00	INR 108.00	INR 105.60	14.60K
2026-09-21	INR 109.13	+0.27%	INR 109.99	INR 110.50	INR 108.60	31.77K
2026-09-18	INR 108.84	+1.29%	INR 108.90	INR 109.44	INR 108.00	25.09K
2026-09-17	INR 107.45	+0.16%	INR 107.81	INR 110.79	INR 106.00	39.76K
2026-09-16	INR 107.28	+1.75%	INR 105.50	INR 108.38	INR 105.50	23.51K
2026-09-15	INR 105.44	-3.11%	INR 109.00	INR 111.73	INR 104.57	37.22K
2026-09-11	INR 108.83	-1.55%	INR 110.40	INR 110.40	INR 108.31	51.22K
2026-09-10	INR 110.54	+0.67%	INR 109.80	INR 112.80	INR 108.80	73.97K
2026-09-09	INR 109.80	-2.11%	INR 112.15	INR 112.15	INR 109.11	53.34K
2026-09-08	INR 112.17	+3.98%	INR 108.00	INR 113.97	INR 108.00	233.55K
2026-09-07	INR 107.88	+0.35%	INR 109.00	INR 112.00	INR 106.00	285.88K
2026-09-04	INR 107.50	+2.26%	INR 105.50	INR 108.00	INR 105.00	61.27K
2026-09-03	INR 105.12	+2.39%	INR 102.67	INR 107.00	INR 101.15	89.47K
2026-09-02	INR 102.67	-0.29%	INR 102.90	INR 103.08	INR 102.10	7.74K
2026-09-01	INR 102.97	+0.43%	INR 102.60	INR 103.57	INR 102.53	13.02K
2026-08-31	INR 102.53	-0.11%	INR 103.49	INR 103.87	INR 102.21	14.61K
2026-08-28	INR 102.64	-0.06%	INR 103.98	INR 103.98	INR 102.09	22.45K
2026-08-27	INR 102.70	-0.70%	INR 102.00	INR 104.73	INR 102.00	17.06K
2026-08-26	INR 103.42	-0.03%	INR 103.98	INR 104.34	INR 103.06	13.74K
2026-08-25	INR 103.45	+0.55%	INR 103.00	INR 103.89	INR 102.11	13.70K
2026-08-24	INR 102.88	-0.02%	INR 103.13	INR 103.69	INR 102.51	15.18K
2026-08-21	INR 102.90	+0.26%	INR 102.67	INR 104.99	INR 102.25	33.40K
2026-08-20	INR 102.63	+0.69%	INR 103.86	INR 104.37	INR 102.00	22.07K
2026-08-19	INR 101.93	-2.57%	INR 103.15	INR 104.97	INR 100.12	51.50K
2026-08-18	INR 104.62	+2.52%	INR 102.05	INR 105.26	INR 102.05	37.59K
2026-08-17	INR 102.05	-1.96%	INR 104.13	INR 104.85	INR 101.00	27.91K
2026-08-14	INR 104.09	+2.06%	INR 103.50	INR 106.19	INR 102.70	23.31K
2026-08-13	INR 101.99	-3.68%	INR 104.00	INR 105.35	INR 99.91	108.32K
2026-08-12	INR 105.89	-4.84%	INR 111.44	INR 111.47	INR 104.71	105.21K
2026-08-11	INR 111.28	+0.23%	INR 111.23	INR 112.00	INR 110.65	25.22K
2026-08-10	INR 111.02	-0.14%	INR 111.20	INR 112.50	INR 110.52	27.56K
2026-08-07	INR 111.18	-0.03%	INR 110.85	INR 112.06	INR 110.61	31.29K
2026-08-06	INR 111.21	+0.72%	INR 111.99	INR 111.99	INR 110.01	19.84K
2026-08-05	INR 110.41	+1.41%	INR 108.92	INR 111.01	INR 108.82	37.56K
2026-08-04	INR 108.87	+0.72%	INR 109.59	INR 109.60	INR 107.97	19.94K
2026-08-03	INR 108.09	-0.14%	INR 109.32	INR 109.80	INR 107.63	37.11K
2026-07-31	INR 108.24	+1.20%	INR 107.90	INR 108.90	INR 106.81	19.74K
2026-07-30	INR 106.96	-1.24%	INR 106.75	INR 108.87	INR 106.55	10.88K
2026-07-29	INR 108.30	-1.47%	INR 111.80	INR 111.80	INR 107.80	45.86K
2026-07-28	INR 109.92	-0.45%	INR 111.80	INR 111.85	INR 108.36	29.09K
2026-07-27	INR 110.42	+3.71%	INR 108.05	INR 112.39	INR 108.05	91.32K
2026-07-24	INR 106.47	-1.48%	INR 108.07	INR 108.29	INR 106.00	22.32K
2026-07-23	INR 108.07	+0.65%	INR 108.00	INR 112.75	INR 107.50	156.70K
2026-07-22	INR 107.37	+3.35%	INR 104.04	INR 109.90	INR 103.50	91.11K
2026-07-21	INR 103.89	+0.15%	INR 104.80	INR 106.34	INR 103.65	17.32K
2026-07-20	INR 103.73	+0.03%	INR 102.51	INR 104.99	INR 102.51	16.97K
2026-07-17	INR 103.70	-0.36%	INR 104.59	INR 104.87	INR 102.69	13.66K
2026-07-16	INR 104.07	+0.51%	INR 103.81	INR 104.99	INR 103.60	8.95K
2026-07-15	INR 103.54	-0.16%	INR 102.50	INR 104.85	INR 102.50	13.61K
2026-07-14	INR 103.71	-1.16%	INR 104.87	INR 104.98	INR 102.63	23.96K
2026-07-13	INR 104.93	-0.79%	INR 105.77	INR 105.88	INR 103.50	19.99K
2026-07-10	INR 105.77	+2.42%	INR 103.75	INR 107.00	INR 103.37	33.25K
2026-07-09	INR 103.27	+0.89%	INR 103.80	INR 104.10	INR 103.00	16.49K
2026-07-08	INR 102.36	-2.36%	INR 103.11	INR 104.50	INR 102.00	21.05K
2026-07-07	INR 104.83	+1.69%	INR 104.00	INR 105.82	INR 103.31	39.33K
2026-07-06	INR 103.09	-6.52%	INR 109.90	INR 109.90	INR 100.35	225.41K
2026-07-03	INR 110.28	-0.11%	INR 110.25	INR 111.75	INR 110.07	11.60K
2026-07-02	INR 110.40	-0.86%	INR 111.36	INR 112.90	INR 110.00	25.19K
2026-07-01	INR 111.36	-0.57%	INR 112.90	INR 112.97	INR 111.00	20.87K
2026-06-30	INR 112.00	+2.00%	INR 110.85	INR 112.95	INR 110.40	26.22K
2026-06-29	INR 109.80	-2.28%	INR 112.36	INR 112.36	INR 109.55	13.53K
2026-06-26	INR 112.36	0.00%	INR 112.36	INR 112.36	INR 112.36	0
2026-06-25	INR 112.36	+2.66%	INR 109.65	INR 114.80	INR 109.21	106.76K
2026-06-24	INR 109.45	+0.35%	INR 109.12	INR 110.48	INR 109.02	8.01K
2026-06-23	INR 109.07	-0.42%	INR 110.90	INR 110.90	INR 109.00	12.01K
2026-06-22	INR 109.53	-0.90%	INR 108.64	INR 111.02	INR 108.64	40.01K
2026-06-19	INR 110.52	-0.31%	INR 111.40	INR 111.40	INR 110.05	11.70K
2026-06-18	INR 110.86	+0.95%	INR 110.70	INR 111.45	INR 109.82	14.08K
2026-06-17	INR 109.82	+0.63%	INR 110.60	INR 111.79	INR 108.91	31.56K
2026-06-16	INR 109.13	+0.48%	INR 109.00	INR 110.85	INR 106.55	24.96K
2026-06-15	INR 108.61	-0.07%	INR 109.30	INR 114.90	INR 108.30	58.23K
2026-06-12	INR 108.69	+0.67%	INR 109.76	INR 109.78	INR 106.70	69.29K
2026-06-11	INR 107.97	-3.92%	INR 112.94	INR 113.11	INR 107.34	86.87K
2026-06-10	INR 112.38	-0.10%	INR 112.97	INR 113.35	INR 111.41	12.21K
2026-06-09	INR 112.49	+2.00%	INR 111.90	INR 113.75	INR 111.41	9.00K
2026-06-08	INR 110.28	-2.21%	INR 111.80	INR 114.86	INR 109.75	40.98K
2026-06-05	INR 112.77	-0.87%	INR 114.97	INR 115.08	INR 112.37	31.19K
2026-06-04	INR 113.76	+0.41%	INR 113.45	INR 114.98	INR 112.83	11.13K
2026-06-03	INR 113.30	-1.87%	INR 117.90	INR 117.90	INR 112.43	24.50K
2026-06-02	INR 115.46	+0.32%	INR 116.79	INR 116.79	INR 114.82	11.77K
2026-06-01	INR 115.09	-1.52%	INR 116.50	INR 118.58	INR 114.30	30.69K
2026-05-29	INR 116.87	-6.70%	INR 123.11	INR 123.12	INR 116.06	90.83K
2026-05-28	INR 125.26	0.00%	INR 125.26	INR 125.26	INR 125.26	0