Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,168.63 -11.05 (-0.14%) Bitcoin USD
60,769.56 -961.57 (-1.56%) CMC Crypto 200
1,269.49 -14.34 (-1.12%)
Ruchira Papers Limited (RUCHIRA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 141.40 | 143.00 | 135.10 | 136.32 | 136.32 | 157,618 |
| 27 Jun 2024 | 147.50 | 147.50 | 139.05 | 140.05 | 140.05 | 292,035 |
| 26 Jun 2024 | 141.00 | 146.45 | 140.05 | 142.24 | 142.24 | 514,553 |
| 25 Jun 2024 | 145.30 | 145.40 | 139.00 | 139.32 | 139.32 | 206,122 |
| 24 Jun 2024 | 137.45 | 147.20 | 136.50 | 143.44 | 143.44 | 1,105,052 |
| 21 Jun 2024 | 138.99 | 139.35 | 135.28 | 136.28 | 136.28 | 78,284 |
| 20 Jun 2024 | 134.85 | 139.90 | 134.85 | 138.48 | 138.48 | 204,762 |
| 19 Jun 2024 | 139.00 | 139.38 | 133.99 | 134.85 | 134.85 | 170,167 |
| 18 Jun 2024 | 135.10 | 143.36 | 135.10 | 138.58 | 138.58 | 806,236 |
| 14 Jun 2024 | 128.10 | 138.60 | 128.10 | 134.31 | 134.31 | 960,424 |
| 13 Jun 2024 | 128.04 | 130.56 | 127.41 | 127.86 | 127.86 | 117,901 |
| 12 Jun 2024 | 128.21 | 129.65 | 127.05 | 128.04 | 128.04 | 55,508 |
| 11 Jun 2024 | 127.00 | 128.50 | 125.10 | 128.21 | 128.21 | 110,922 |
| 10 Jun 2024 | 125.00 | 126.53 | 124.22 | 124.93 | 124.93 | 64,648 |
| 07 Jun 2024 | 125.20 | 125.70 | 124.10 | 124.70 | 124.70 | 39,855 |
| 06 Jun 2024 | 120.15 | 125.00 | 120.15 | 124.10 | 124.10 | 62,014 |
| 05 Jun 2024 | 120.50 | 123.15 | 117.60 | 120.95 | 120.95 | 44,377 |
| 04 Jun 2024 | 124.20 | 125.80 | 116.10 | 118.05 | 118.05 | 106,924 |
| 03 Jun 2024 | 127.90 | 127.90 | 123.30 | 124.85 | 124.85 | 78,455 |
| 31 May 2024 | 125.00 | 125.75 | 122.85 | 124.45 | 124.45 | 41,009 |
| 30 May 2024 | 126.80 | 126.90 | 123.00 | 124.00 | 124.00 | 42,668 |
| 29 May 2024 | 127.20 | 128.10 | 125.60 | 126.10 | 126.10 | 62,085 |
| 28 May 2024 | 129.25 | 129.90 | 126.65 | 127.90 | 127.90 | 79,668 |
| 27 May 2024 | 124.55 | 129.00 | 118.00 | 127.50 | 127.50 | 177,770 |
| 24 May 2024 | 126.00 | 126.00 | 124.00 | 124.20 | 124.20 | 45,639 |
| 23 May 2024 | 125.25 | 127.80 | 125.05 | 125.40 | 125.40 | 51,252 |
| 22 May 2024 | 126.90 | 126.90 | 124.25 | 125.10 | 125.10 | 40,389 |
| 21 May 2024 | 126.70 | 127.00 | 125.05 | 125.35 | 125.35 | 36,520 |
| 17 May 2024 | 125.45 | 128.50 | 125.45 | 125.80 | 125.80 | 58,110 |
| 16 May 2024 | 125.00 | 126.90 | 124.45 | 125.00 | 125.00 | 31,062 |
| 15 May 2024 | 126.10 | 127.45 | 124.55 | 125.25 | 125.25 | 24,135 |
| 14 May 2024 | 124.85 | 127.45 | 123.25 | 125.80 | 125.80 | 35,311 |
| 13 May 2024 | 125.45 | 127.65 | 121.10 | 123.95 | 123.95 | 59,188 |
| 10 May 2024 | 127.00 | 127.30 | 122.20 | 124.55 | 124.55 | 39,368 |
| 09 May 2024 | 130.00 | 131.80 | 124.00 | 124.80 | 124.80 | 72,242 |
| 08 May 2024 | 126.50 | 129.40 | 126.25 | 127.80 | 127.80 | 51,538 |
| 07 May 2024 | 129.70 | 131.05 | 126.30 | 127.55 | 127.55 | 112,868 |
| 06 May 2024 | 134.40 | 134.40 | 128.00 | 128.90 | 128.90 | 86,857 |
| 03 May 2024 | 137.00 | 137.50 | 131.00 | 132.45 | 132.45 | 210,051 |
| 02 May 2024 | 126.90 | 139.85 | 126.85 | 134.05 | 134.05 | 628,931 |
| 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 |
| *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.