Price Data Selection & Download
Ruchira Papers Share Price All Time Records & Statistics (Dec 2006 - May 2026)
4787 daily OHLCV records on NSE from Dec. 2006 to May 2026. Explore RUCHIRA value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹198.00
January 15, 2018
NSE Exchange
Share Price All Time Low
₹4.05
March 03, 2009
NSE Exchange
Highest Volume Trading Day
4,291,931
December 20, 2006 • ₹19.15
NSE Exchange
Share Price History Data (Dec 2006 - May 2026)
RUCHIRA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹125.37 | ₹127.90 | ₹124.83 | ₹125.26 | 26,168 |
| 2026-05-26 | ₹125.97 | ₹127.69 | ₹125.00 | ₹126.33 | 25,905 |
| 2026-05-25 | ₹125.25 | ₹126.84 | ₹124.70 | ₹125.97 | 19,177 |
| 2026-05-22 | ₹125.62 | ₹126.72 | ₹125.03 | ₹125.45 | 20,181 |
| 2026-05-21 | ₹124.25 | ₹127.99 | ₹123.34 | ₹125.62 | 70,821 |
| 2026-05-20 | ₹123.50 | ₹124.49 | ₹120.58 | ₹122.49 | 39,939 |
| 2026-05-19 | ₹121.21 | ₹124.00 | ₹120.02 | ₹123.48 | 27,437 |
| 2026-05-18 | ₹117.50 | ₹121.05 | ₹116.52 | ₹119.90 | 27,172 |
| 2026-05-15 | ₹121.90 | ₹121.90 | ₹119.02 | ₹119.85 | 19,006 |
| 2026-05-14 | ₹120.62 | ₹122.00 | ₹119.02 | ₹120.77 | 28,637 |
| 2026-05-13 | ₹119.99 | ₹125.00 | ₹117.61 | ₹120.62 | 18,584 |
| 2026-05-12 | ₹121.50 | ₹121.66 | ₹117.25 | ₹117.47 | 40,680 |
| 2026-05-11 | ₹123.20 | ₹123.20 | ₹119.52 | ₹121.10 | 29,938 |
| 2026-05-08 | ₹123.20 | ₹125.00 | ₹123.00 | ₹123.21 | 16,683 |
| 2026-05-07 | ₹122.10 | ₹125.99 | ₹121.53 | ₹125.52 | 50,792 |
| 2026-05-06 | ₹118.25 | ₹123.50 | ₹117.45 | ₹122.41 | 37,521 |
| 2026-05-05 | ₹119.00 | ₹119.00 | ₹117.80 | ₹118.03 | 12,676 |
| 2026-05-04 | ₹116.06 | ₹119.78 | ₹116.06 | ₹118.55 | 14,946 |
| 2026-04-30 | ₹117.14 | ₹117.90 | ₹115.13 | ₹116.87 | 16,043 |
| 2026-04-29 | ₹118.00 | ₹118.52 | ₹117.00 | ₹117.01 | 29,413 |
| 2026-04-28 | ₹118.95 | ₹119.84 | ₹117.00 | ₹117.96 | 12,976 |
| 2026-04-27 | ₹117.70 | ₹119.00 | ₹116.84 | ₹118.19 | 18,868 |
| 2026-04-24 | ₹120.00 | ₹120.49 | ₹115.20 | ₹116.19 | 29,513 |
| 2026-04-23 | ₹118.50 | ₹121.13 | ₹117.00 | ₹119.93 | 50,149 |
| 2026-04-22 | ₹116.68 | ₹118.50 | ₹115.90 | ₹117.89 | 47,120 |
| 2026-04-21 | ₹115.69 | ₹117.50 | ₹113.61 | ₹116.68 | 28,035 |
| 2026-04-20 | ₹116.70 | ₹117.50 | ₹111.32 | ₹114.22 | 41,207 |
| 2026-04-17 | ₹116.00 | ₹116.70 | ₹115.10 | ₹115.56 | 26,718 |
| 2026-04-16 | ₹115.00 | ₹116.20 | ₹114.83 | ₹115.57 | 27,198 |
| 2026-04-15 | ₹111.10 | ₹116.09 | ₹111.10 | ₹114.83 | 42,127 |
| 2026-04-13 | ₹110.00 | ₹111.68 | ₹107.41 | ₹111.07 | 25,235 |
| 2026-04-10 | ₹110.50 | ₹111.89 | ₹110.25 | ₹110.99 | 27,191 |
| 2026-04-09 | ₹111.00 | ₹111.00 | ₹108.72 | ₹109.51 | 12,348 |
| 2026-04-08 | ₹110.90 | ₹111.49 | ₹109.20 | ₹110.08 | 36,981 |
| 2026-04-07 | ₹108.00 | ₹109.80 | ₹106.01 | ₹108.29 | 46,403 |
| 2026-04-06 | ₹103.20 | ₹107.90 | ₹103.01 | ₹106.55 | 56,084 |
| 2026-04-02 | ₹101.90 | ₹103.00 | ₹99.22 | ₹102.76 | 14,549 |
| 2026-04-01 | ₹97.50 | ₹101.69 | ₹97.50 | ₹100.28 | 25,413 |
| 2026-03-30 | ₹98.34 | ₹98.99 | ₹95.17 | ₹96.00 | 59,845 |
| 2026-03-27 | ₹101.75 | ₹101.75 | ₹97.80 | ₹98.07 | 71,687 |
| 2026-03-25 | ₹100.00 | ₹102.28 | ₹98.02 | ₹100.61 | 61,982 |
| 2026-03-24 | ₹101.41 | ₹102.88 | ₹100.11 | ₹100.63 | 24,309 |
| 2026-03-23 | ₹103.90 | ₹103.90 | ₹99.90 | ₹100.53 | 39,452 |
| 2026-03-20 | ₹101.89 | ₹103.60 | ₹99.94 | ₹102.93 | 73,403 |
| 2026-03-19 | ₹101.05 | ₹101.57 | ₹98.60 | ₹99.06 | 40,767 |
| 2026-03-18 | ₹100.50 | ₹101.99 | ₹99.28 | ₹101.08 | 32,482 |
| 2026-03-17 | ₹101.66 | ₹103.84 | ₹98.60 | ₹99.08 | 114,283 |
| 2026-03-16 | ₹102.00 | ₹103.83 | ₹101.03 | ₹102.19 | 30,956 |
| 2026-03-13 | ₹104.77 | ₹105.79 | ₹102.93 | ₹103.83 | 35,103 |
| 2026-03-12 | ₹105.40 | ₹105.80 | ₹103.77 | ₹105.17 | 28,571 |
| 2026-03-11 | ₹105.80 | ₹105.80 | ₹103.05 | ₹104.63 | 29,634 |
| 2026-03-10 | ₹102.60 | ₹104.00 | ₹101.50 | ₹103.44 | 18,496 |
| 2026-03-09 | ₹96.80 | ₹102.47 | ₹96.80 | ₹101.08 | 48,234 |
| 2026-03-06 | ₹106.95 | ₹107.89 | ₹100.49 | ₹102.93 | 73,272 |
| 2026-03-05 | ₹106.90 | ₹108.00 | ₹104.03 | ₹106.96 | 23,273 |
| 2026-03-04 | ₹105.93 | ₹108.50 | ₹103.00 | ₹104.94 | 39,394 |
| 2026-03-02 | ₹102.00 | ₹106.99 | ₹102.00 | ₹105.93 | 37,181 |
| 2026-02-27 | ₹108.15 | ₹110.80 | ₹106.26 | ₹109.66 | 38,299 |
| 2026-02-26 | ₹105.90 | ₹108.90 | ₹105.32 | ₹108.15 | 29,242 |
| 2026-02-25 | ₹105.17 | ₹106.65 | ₹104.34 | ₹105.61 | 44,280 |
| 2026-02-24 | ₹105.84 | ₹105.84 | ₹103.45 | ₹103.74 | 34,800 |
| 2026-02-23 | ₹106.49 | ₹106.49 | ₹103.25 | ₹104.45 | 27,891 |
| 2026-02-20 | ₹108.00 | ₹108.00 | ₹104.10 | ₹104.65 | 86,447 |
| 2026-02-19 | ₹109.85 | ₹110.00 | ₹105.11 | ₹106.87 | 62,521 |
| 2026-02-18 | ₹110.00 | ₹110.50 | ₹108.30 | ₹108.80 | 44,116 |
| 2026-02-17 | ₹111.22 | ₹111.89 | ₹108.58 | ₹108.94 | 85,591 |
| 2026-02-16 | ₹112.29 | ₹112.39 | ₹110.00 | ₹111.22 | 88,201 |
| 2026-02-13 | ₹126.94 | ₹128.50 | ₹107.55 | ₹111.09 | 269,631 |
| 2026-02-12 | ₹127.10 | ₹128.95 | ₹125.42 | ₹126.94 | 40,762 |
| 2026-02-11 | ₹124.87 | ₹128.10 | ₹123.22 | ₹126.80 | 95,689 |
| 2026-02-10 | ₹124.80 | ₹127.00 | ₹124.00 | ₹124.87 | 52,388 |
| 2026-02-09 | ₹124.80 | ₹125.04 | ₹122.00 | ₹124.33 | 28,472 |
| 2026-02-06 | ₹123.86 | ₹123.99 | ₹121.30 | ₹122.78 | 21,352 |
| 2026-02-05 | ₹123.50 | ₹123.84 | ₹120.58 | ₹123.29 | 26,502 |
| 2026-02-04 | ₹117.45 | ₹122.75 | ₹115.60 | ₹121.41 | 58,653 |
| 2026-02-03 | ₹118.00 | ₹119.60 | ₹116.15 | ₹116.52 | 22,235 |
| 2026-02-02 | ₹115.61 | ₹118.00 | ₹115.31 | ₹116.07 | 24,992 |
| 2026-02-01 | ₹116.00 | ₹117.40 | ₹115.23 | ₹115.61 | 9,440 |
| 2026-01-30 | ₹115.70 | ₹117.49 | ₹115.10 | ₹116.49 | 26,964 |
| 2026-01-29 | ₹117.73 | ₹118.29 | ₹115.01 | ₹115.70 | 27,025 |
| 2026-01-28 | ₹115.95 | ₹117.25 | ₹114.02 | ₹116.84 | 30,472 |
| 2026-01-27 | ₹115.12 | ₹117.24 | ₹114.20 | ₹114.51 | 21,870 |
| 2026-01-23 | ₹118.00 | ₹118.99 | ₹113.80 | ₹115.12 | 22,497 |
| 2026-01-22 | ₹114.26 | ₹119.10 | ₹114.26 | ₹118.18 | 32,094 |
| 2026-01-21 | ₹115.10 | ₹116.38 | ₹112.60 | ₹114.22 | 41,134 |
| 2026-01-20 | ₹116.50 | ₹117.67 | ₹115.50 | ₹115.91 | 39,847 |
| 2026-01-19 | ₹120.34 | ₹120.35 | ₹117.00 | ₹117.17 | 22,499 |
| 2026-01-16 | ₹119.50 | ₹121.59 | ₹118.72 | ₹120.40 | 19,786 |
| 2026-01-14 | ₹117.45 | ₹119.80 | ₹117.45 | ₹119.34 | 22,345 |
| 2026-01-13 | ₹117.84 | ₹118.79 | ₹116.50 | ₹117.05 | 20,147 |
| 2026-01-12 | ₹119.00 | ₹119.00 | ₹115.36 | ₹117.83 | 20,020 |
| 2026-01-09 | ₹120.25 | ₹120.25 | ₹117.20 | ₹117.61 | 30,628 |
| 2026-01-08 | ₹121.19 | ₹121.40 | ₹119.01 | ₹119.61 | 35,308 |
| 2026-01-07 | ₹122.39 | ₹122.39 | ₹120.05 | ₹120.86 | 27,075 |
| 2026-01-06 | ₹122.85 | ₹122.90 | ₹120.26 | ₹122.08 | 21,312 |
| 2026-01-05 | ₹123.00 | ₹123.49 | ₹121.50 | ₹121.77 | 19,650 |
| 2026-01-02 | ₹123.00 | ₹123.34 | ₹121.68 | ₹122.71 | 50,745 |
| 2026-01-01 | ₹122.49 | ₹123.87 | ₹121.00 | ₹122.43 | 26,853 |
Ruchira Papers Share Price Performance Analysis (Dec 2006 - May 2026)
RUCHIRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.31%
₹122.43 → ₹125.26
Year to Date
Price Volatility
7.23%
Low Volatility
Year to Date
Average Daily Volume
38,489
Year to Date Average
NSE Exchange
Ruchira Papers Share Price History – Frequently Asked Questions
Common questions about RUCHIRA historical data and records. For live price, key ratios and fundamentals, see Ruchira Papers share price today.
What is the all-time high share price of Ruchira Papers (RUCHIRA)?
The all-time high share price of Ruchira Papers was ₹198.0 recorded on January 15, 2018 on the NSE exchange.
What is the all-time low share price of Ruchira Papers (RUCHIRA)?
The all-time low share price of Ruchira Papers was ₹4.05 recorded on March 03, 2009 on the NSE exchange.
How can I download RUCHIRA historical share price data?
You can download Ruchira Papers 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 RUCHIRA shares?
The highest trading volume day for Ruchira Papers was 4,291,931 shares traded on December 20, 2006 on the NSE exchange, with share price at ₹19.15.