Price Data Selection & Download
Ruchi Infrastructure Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
205 daily OHLCV records on NSE from Sept. 2025 to July 2026.
Share Price All Time High
₹8.25
September 24, 2025
NSE Exchange
Share Price All Time Low
₹4.05
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,817,892
April 06, 2026 • ₹6.88
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
RUCHINFRA daily open, high, low, close and volume (OHLCV) on NSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹5.81 | ₹5.85 | ₹5.71 | ₹5.80 | 30,452 |
| 2026-07-17 | ₹5.66 | ₹5.82 | ₹5.66 | ₹5.75 | 13,901 |
| 2026-07-16 | ₹5.73 | ₹5.85 | ₹5.61 | ₹5.72 | 54,184 |
| 2026-07-15 | ₹5.79 | ₹5.86 | ₹5.72 | ₹5.79 | 10,311 |
| 2026-07-14 | ₹5.84 | ₹6.00 | ₹5.70 | ₹5.79 | 30,740 |
| 2026-07-13 | ₹5.80 | ₹5.80 | ₹5.70 | ₹5.79 | 26,903 |
| 2026-07-10 | ₹5.86 | ₹5.97 | ₹5.76 | ₹5.81 | 62,459 |
| 2026-07-09 | ₹5.99 | ₹5.99 | ₹5.66 | ₹5.78 | 106,241 |
| 2026-07-08 | ₹6.11 | ₹6.11 | ₹5.55 | ₹5.88 | 140,668 |
| 2026-07-07 | ₹6.05 | ₹6.13 | ₹5.95 | ₹6.05 | 97,088 |
| 2026-07-06 | ₹6.10 | ₹6.18 | ₹6.06 | ₹6.09 | 64,850 |
| 2026-07-03 | ₹6.11 | ₹6.20 | ₹6.05 | ₹6.13 | 29,202 |
| 2026-07-02 | ₹6.10 | ₹6.29 | ₹6.01 | ₹6.12 | 42,215 |
| 2026-07-01 | ₹6.10 | ₹6.19 | ₹6.09 | ₹6.10 | 56,057 |
| 2026-06-30 | ₹6.24 | ₹6.29 | ₹6.02 | ₹6.10 | 73,696 |
| 2026-06-29 | ₹6.15 | ₹6.23 | ₹6.15 | ₹6.18 | 39,425 |
| 2026-06-25 | ₹6.34 | ₹6.34 | ₹6.21 | ₹6.24 | 9,903 |
| 2026-06-24 | ₹6.34 | ₹6.34 | ₹6.18 | ₹6.28 | 18,620 |
| 2026-06-23 | ₹6.42 | ₹6.42 | ₹6.15 | ₹6.20 | 241,124 |
| 2026-06-22 | ₹6.49 | ₹6.49 | ₹6.30 | ₹6.36 | 47,279 |
| 2026-06-19 | ₹6.46 | ₹6.46 | ₹6.15 | ₹6.20 | 75,650 |
| 2026-06-18 | ₹6.45 | ₹6.45 | ₹6.27 | ₹6.34 | 25,620 |
| 2026-06-17 | ₹6.26 | ₹6.51 | ₹6.26 | ₹6.31 | 52,181 |
| 2026-06-16 | ₹6.40 | ₹6.43 | ₹6.27 | ₹6.38 | 42,053 |
| 2026-06-15 | ₹6.25 | ₹6.35 | ₹6.15 | ₹6.33 | 81,062 |
| 2026-06-12 | ₹6.10 | ₹6.27 | ₹6.00 | ₹6.18 | 100,001 |
| 2026-06-11 | ₹6.11 | ₹6.32 | ₹6.00 | ₹6.05 | 90,495 |
| 2026-06-10 | ₹6.20 | ₹6.27 | ₹6.10 | ₹6.15 | 109,358 |
| 2026-06-09 | ₹6.22 | ₹6.49 | ₹6.22 | ₹6.27 | 80,112 |
| 2026-06-08 | ₹6.48 | ₹6.48 | ₹6.09 | ₹6.28 | 23,460 |
| 2026-06-05 | ₹6.25 | ₹6.64 | ₹6.25 | ₹6.28 | 34,758 |
| 2026-06-04 | ₹6.50 | ₹6.50 | ₹6.20 | ₹6.25 | 33,238 |
| 2026-06-03 | ₹6.40 | ₹6.40 | ₹6.13 | ₹6.23 | 15,763 |
| 2026-06-02 | ₹6.05 | ₹6.39 | ₹6.05 | ₹6.20 | 84,187 |
| 2026-06-01 | ₹6.29 | ₹6.45 | ₹6.29 | ₹6.36 | 99,724 |
| 2026-05-29 | ₹6.23 | ₹6.35 | ₹6.20 | ₹6.29 | 27,511 |
| 2026-05-27 | ₹6.26 | ₹6.39 | ₹6.24 | ₹6.26 | 12,398 |
| 2026-05-26 | ₹6.13 | ₹6.46 | ₹6.12 | ₹6.35 | 61,996 |
| 2026-05-25 | ₹6.46 | ₹6.46 | ₹5.97 | ₹6.21 | 178,418 |
| 2026-05-22 | ₹6.20 | ₹6.32 | ₹6.20 | ₹6.29 | 54,381 |
| 2026-05-21 | ₹6.49 | ₹6.49 | ₹6.16 | ₹6.20 | 76,840 |
| 2026-05-20 | ₹6.24 | ₹6.50 | ₹6.24 | ₹6.36 | 39,546 |
| 2026-05-19 | ₹6.42 | ₹6.42 | ₹6.21 | ₹6.32 | 19,554 |
| 2026-05-18 | ₹6.28 | ₹6.50 | ₹6.15 | ₹6.22 | 49,061 |
| 2026-05-15 | ₹6.40 | ₹6.68 | ₹6.30 | ₹6.47 | 44,200 |
| 2026-05-14 | ₹6.72 | ₹6.72 | ₹6.31 | ₹6.44 | 88,187 |
| 2026-05-13 | ₹6.49 | ₹6.60 | ₹6.31 | ₹6.48 | 26,229 |
| 2026-05-12 | ₹6.81 | ₹6.98 | ₹6.36 | ₹6.43 | 196,928 |
| 2026-05-11 | ₹6.38 | ₹6.89 | ₹6.16 | ₹6.81 | 417,406 |
| 2026-05-08 | ₹6.39 | ₹6.39 | ₹6.20 | ₹6.27 | 43,068 |
| 2026-05-07 | ₹6.49 | ₹6.49 | ₹5.84 | ₹6.26 | 267,407 |
| 2026-05-06 | ₹6.49 | ₹6.55 | ₹6.36 | ₹6.36 | 30,001 |
| 2026-05-05 | ₹6.32 | ₹6.43 | ₹6.32 | ₹6.36 | 16,047 |
| 2026-05-04 | ₹6.28 | ₹6.49 | ₹6.28 | ₹6.39 | 37,140 |
| 2026-04-30 | ₹6.37 | ₹6.61 | ₹6.36 | ₹6.39 | 36,508 |
| 2026-04-29 | ₹6.59 | ₹6.59 | ₹6.36 | ₹6.53 | 107,523 |
| 2026-04-28 | ₹6.49 | ₹6.55 | ₹6.30 | ₹6.48 | 219,923 |
| 2026-04-27 | ₹6.49 | ₹6.49 | ₹6.07 | ₹6.22 | 82,719 |
| 2026-04-24 | ₹6.24 | ₹6.78 | ₹6.10 | ₹6.24 | 129,887 |
| 2026-04-23 | ₹6.36 | ₹6.36 | ₹6.10 | ₹6.17 | 32,776 |
| 2026-04-22 | ₹6.30 | ₹6.31 | ₹5.76 | ₹6.18 | 94,318 |
| 2026-04-21 | ₹6.14 | ₹6.27 | ₹6.10 | ₹6.21 | 106,848 |
| 2026-04-20 | ₹6.16 | ₹6.42 | ₹6.10 | ₹6.14 | 111,252 |
| 2026-04-17 | ₹6.27 | ₹6.43 | ₹6.13 | ₹6.28 | 106,181 |
| 2026-04-16 | ₹6.20 | ₹6.30 | ₹6.11 | ₹6.22 | 65,868 |
| 2026-04-15 | ₹6.08 | ₹6.30 | ₹6.08 | ₹6.17 | 202,505 |
| 2026-04-13 | ₹6.45 | ₹6.45 | ₹5.95 | ₹6.04 | 256,031 |
| 2026-04-10 | ₹6.27 | ₹6.50 | ₹6.26 | ₹6.45 | 105,168 |
| 2026-04-09 | ₹6.53 | ₹6.68 | ₹6.20 | ₹6.26 | 165,557 |
| 2026-04-08 | ₹6.85 | ₹6.85 | ₹6.50 | ₹6.53 | 337,062 |
| 2026-04-07 | ₹6.88 | ₹6.88 | ₹6.38 | ₹6.58 | 408,881 |
| 2026-04-06 | ₹6.68 | ₹7.12 | ₹6.34 | ₹6.88 | 1,817,892 |
| 2026-04-02 | ₹5.40 | ₹5.94 | ₹4.95 | ₹5.94 | 517,482 |
| 2026-04-01 | ₹4.50 | ₹4.95 | ₹4.50 | ₹4.95 | 58,040 |
| 2026-03-30 | ₹4.65 | ₹4.77 | ₹4.05 | ₹4.13 | 152,905 |
| 2026-03-27 | ₹4.90 | ₹4.90 | ₹4.42 | ₹4.65 | 115,656 |
| 2026-03-25 | ₹4.70 | ₹5.20 | ₹4.70 | ₹4.84 | 105,525 |
| 2026-03-24 | ₹4.92 | ₹5.10 | ₹4.70 | ₹4.82 | 67,641 |
| 2026-03-23 | ₹4.96 | ₹5.14 | ₹4.70 | ₹4.85 | 85,926 |
| 2026-03-20 | ₹5.13 | ₹5.14 | ₹4.91 | ₹4.96 | 84,819 |
| 2026-03-19 | ₹5.19 | ₹5.19 | ₹4.80 | ₹4.96 | 97,882 |
| 2026-03-18 | ₹5.03 | ₹5.20 | ₹4.82 | ₹5.05 | 486,490 |
| 2026-03-17 | ₹5.00 | ₹5.08 | ₹4.82 | ₹4.87 | 93,426 |
| 2026-03-16 | ₹5.00 | ₹5.29 | ₹4.67 | ₹5.02 | 136,645 |
| 2026-03-13 | ₹5.46 | ₹5.54 | ₹5.10 | ₹5.20 | 59,005 |
| 2026-03-12 | ₹5.59 | ₹5.60 | ₹5.06 | ₹5.37 | 118,583 |
| 2026-03-11 | ₹5.70 | ₹5.70 | ₹5.52 | ₹5.56 | 71,185 |
| 2026-03-10 | ₹5.50 | ₹5.70 | ₹5.50 | ₹5.66 | 67,608 |
| 2026-03-09 | ₹5.69 | ₹5.69 | ₹5.32 | ₹5.57 | 46,031 |
| 2026-03-06 | ₹5.57 | ₹5.99 | ₹5.57 | ₹5.71 | 37,954 |
| 2026-03-05 | ₹5.47 | ₹5.84 | ₹5.47 | ₹5.57 | 15,007 |
| 2026-03-04 | ₹5.36 | ₹5.75 | ₹5.25 | ₹5.45 | 95,884 |
| 2026-03-02 | ₹5.74 | ₹5.79 | ₹5.35 | ₹5.61 | 75,109 |
| 2026-02-27 | ₹6.00 | ₹6.00 | ₹5.66 | ₹5.74 | 42,070 |
| 2026-02-26 | ₹5.96 | ₹5.96 | ₹5.72 | ₹5.78 | 54,530 |
| 2026-02-25 | ₹6.08 | ₹6.16 | ₹5.82 | ₹5.92 | 35,378 |
| 2026-02-24 | ₹6.04 | ₹6.05 | ₹5.81 | ₹5.94 | 49,025 |
| 2026-02-23 | ₹5.97 | ₹6.09 | ₹5.85 | ₹5.89 | 59,861 |
| 2026-02-20 | ₹6.14 | ₹6.14 | ₹5.95 | ₹5.97 | 85,930 |
| 2026-02-19 | ₹6.09 | ₹6.20 | ₹6.04 | ₹6.10 | 142,821 |
| 2026-02-18 | ₹6.35 | ₹6.35 | ₹6.05 | ₹6.09 | 25,201 |
| 2026-02-17 | ₹6.30 | ₹6.30 | ₹6.04 | ₹6.07 | 50,556 |
| 2026-02-16 | ₹6.26 | ₹6.26 | ₹6.00 | ₹6.04 | 26,511 |
| 2026-02-13 | ₹6.28 | ₹6.28 | ₹6.03 | ₹6.09 | 61,514 |
| 2026-02-12 | ₹6.36 | ₹6.36 | ₹6.20 | ₹6.24 | 159,895 |
| 2026-02-11 | ₹6.37 | ₹6.45 | ₹6.27 | ₹6.30 | 47,532 |
| 2026-02-10 | ₹6.13 | ₹6.39 | ₹6.13 | ₹6.26 | 76,374 |
| 2026-02-09 | ₹6.11 | ₹6.18 | ₹6.00 | ₹6.13 | 64,196 |
| 2026-02-06 | ₹6.20 | ₹6.20 | ₹6.00 | ₹6.08 | 42,016 |
| 2026-02-05 | ₹6.04 | ₹6.15 | ₹6.02 | ₹6.05 | 36,962 |
| 2026-02-04 | ₹6.10 | ₹6.29 | ₹5.78 | ₹6.04 | 140,732 |
| 2026-02-03 | ₹6.31 | ₹6.31 | ₹5.91 | ₹6.05 | 88,348 |
| 2026-02-02 | ₹6.20 | ₹6.35 | ₹6.00 | ₹6.06 | 38,359 |
| 2026-02-01 | ₹6.04 | ₹6.40 | ₹5.90 | ₹6.11 | 78,101 |
| 2026-01-30 | ₹5.69 | ₹6.10 | ₹5.69 | ₹6.02 | 42,718 |
| 2026-01-29 | ₹5.92 | ₹6.14 | ₹5.82 | ₹5.87 | 69,714 |
| 2026-01-28 | ₹5.79 | ₹5.99 | ₹5.68 | ₹5.92 | 113,192 |
| 2026-01-27 | ₹5.87 | ₹6.05 | ₹5.56 | ₹5.79 | 38,227 |
| 2026-01-23 | ₹6.02 | ₹6.02 | ₹5.85 | ₹5.87 | 73,919 |
| 2026-01-22 | ₹6.15 | ₹6.15 | ₹5.87 | ₹5.92 | 94,277 |
| 2026-01-21 | ₹5.89 | ₹5.99 | ₹5.72 | ₹5.91 | 66,844 |
| 2026-01-20 | ₹6.07 | ₹6.21 | ₹5.75 | ₹5.89 | 148,634 |
| 2026-01-19 | ₹6.28 | ₹6.36 | ₹6.00 | ₹6.10 | 111,570 |
| 2026-01-16 | ₹6.10 | ₹7.18 | ₹6.10 | ₹6.28 | 474,637 |
| 2026-01-14 | ₹6.00 | ₹6.26 | ₹5.95 | ₹6.10 | 37,222 |
| 2026-01-13 | ₹6.20 | ₹6.24 | ₹6.08 | ₹6.11 | 37,862 |
| 2026-01-12 | ₹6.39 | ₹6.39 | ₹5.95 | ₹6.17 | 39,636 |
| 2026-01-09 | ₹6.17 | ₹6.56 | ₹5.95 | ₹6.11 | 96,337 |
| 2026-01-08 | ₹6.39 | ₹6.39 | ₹6.20 | ₹6.20 | 84,978 |
| 2026-01-07 | ₹6.40 | ₹6.40 | ₹6.11 | ₹6.22 | 52,642 |
| 2026-01-06 | ₹6.06 | ₹6.40 | ₹6.06 | ₹6.28 | 41,343 |
| 2026-01-05 | ₹6.43 | ₹6.47 | ₹5.92 | ₹6.24 | 157,143 |
| 2026-01-02 | ₹6.30 | ₹6.47 | ₹5.31 | ₹6.36 | 271,339 |
| 2026-01-01 | ₹6.20 | ₹6.47 | ₹6.20 | ₹6.30 | 51,858 |
Ruchi Infrastructure Share Price Performance Analysis (Sep 2025 - Jul 2026)
RUCHINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.94%
₹6.30 → ₹5.80
Year to Date
Price Volatility
7.40%
Low Volatility
Year to Date
Average Daily Volume
106,828
Year to Date Average
NSE Exchange
Ruchi Infrastructure Share Price History – Frequently Asked Questions
Common questions about RUCHINFRA historical data and records. For live price, key ratios and fundamentals, see RUCHINFRA share price screener.
What is the all-time high share price of Ruchi Infrastructure (RUCHINFRA)?
The all-time high share price of Ruchi Infrastructure was ₹8.25 recorded on September 24, 2025 on the NSE exchange.
What is the all-time low share price of Ruchi Infrastructure (RUCHINFRA)?
The all-time low share price of Ruchi Infrastructure was ₹4.05 recorded on March 30, 2026 on the NSE exchange.
How can I download RUCHINFRA historical share price data?
You can download Ruchi Infrastructure historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RUCHINFRA shares?
The highest trading volume day for Ruchi Infrastructure was 1,817,892 shares traded on April 06, 2026 on the NSE exchange, with share price at ₹6.88.