Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RUCHIRA, Ruchira Papers Limited, INE803H01014, Listing: 20-Dec-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 154.69 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 25-Aug-2025 Bumper: 140.69; Drift%: 2.78
Industry: Paper, Forest & Jute Products Face Value: 10; VWAP21: Low52 Price: 106.7 Barrier: -; Drift%: -
Basic Industry: Paper & Paper Products Total Equity: 29,844,984 Low52 Date: 13-Feb-2025 SHP: 68.67 / 1.29 / 0.0 / 30.04
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 134.51 / 106.7 Month: 149.0 / 133.25 Week: 139.7 / 133.56 Day: 147.84 / 143.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 147.00 147.84 143.99 144.71 145.30 -1.45 431.89 89,231 6.33 53,973 6.04 0.78 60
2 26-Aug 151.50 151.50 146.29 146.84 148.22 -3.10 438.24 215,427 15.27 125,681 14.05 1.86 140
3 25-Aug 140.69 154.69 140.69 151.54 151.05 7.97 452.27 1,505,510 106.74 463,992 51.88 7.01 518
4 22-Aug 142.68 142.85 140.10 140.35 141.28 -1.63 418.87 60,350 4.28 38,523 4.31 0.54 43
5 21-Aug 143.00 144.87 141.72 142.67 143.09 0.31 425.80 79,861 5.66 38,260 4.28 0.55 43
6 20-Aug 141.85 143.65 141.00 142.23 142.18 0.67 424.49 94,353 6.69 63,303 7.08 0.90 71
7 19-Aug 139.50 142.40 139.50 141.28 140.98 1.66 421.65 72,896 5.17 45,308 5.07 0.64 51
8 18-Aug 136.50 142.45 136.50 138.97 139.27 2.93 414.76 105,920 7.51 65,154 7.29 0.91 73
9 14-Aug 135.00 135.89 134.21 135.02 135.03 0.25 402.97 17,315 1.23 10,012 1.12 0.14 11
10 13-Aug 137.60 137.60 133.56 134.69 134.86 -1.00 401.98 37,535 2.66 23,175 2.59 0.31 26
11 12-Aug 137.00 138.25 135.20 136.05 136.75 1.24 406.04 55,118 3.91 30,551 3.42 0.42 34
12 11-Aug 138.80 139.70 133.62 134.39 136.44 -1.72 401.09 95,976 6.80 47,628 5.33 0.65 52
13 08-Aug 134.65 138.60 133.45 136.74 136.94 2.53 408.10 54,315 3.85 35,557 3.98 0.49 39
14 07-Aug 133.58 134.18 131.57 133.37 132.67 -0.16 398.04 19,684 1.40 12,788 1.43 0.17 14
15 06-Aug 134.00 135.58 132.80 133.58 133.94 -0.78 398.67 25,385 1.80 15,531 1.74 0.21 17
16 05-Aug 135.99 136.82 134.10 134.63 135.04 -0.41 401.80 19,803 1.40 11,174 1.25 0.15 12
17 04-Aug 134.20 135.80 133.50 135.19 134.86 0.19 403.47 31,048 2.20 21,006 2.35 0.28 23
18 01-Aug 137.95 139.00 133.40 134.94 136.43 -1.89 402.73 53,812 3.82 36,289 4.06 0.50 40
19 31-Jul 137.50 138.01 136.02 137.54 136.95 -0.36 410.49 21,981 1.56 14,132 1.58 0.19 16
20 30-Jul 138.14 138.90 137.51 138.04 138.19 -0.07 411.98 14,103 1.00 8,942 1.00 0.12 10
21 29-Jul 133.96 141.50 133.51 138.14 138.25 3.12 412.28 68,774 4.88 37,883 4.24 0.52 42
22 28-Jul 136.02 136.05 133.25 133.96 134.55 -0.93 399.80 33,283 2.36 21,930 2.45 0.30 24
23 25-Jul 139.36 139.36 134.75 135.22 136.94 -2.49 403.56 41,406 2.94 26,953 3.01 0.37 30
24 24-Jul 139.79 139.79 137.55 138.67 138.73 -0.07 413.86 27,460 1.95 13,261 1.48 0.18 15
25 23-Jul 139.90 139.90 138.01 138.77 138.56 0.11 414.16 24,560 1.74 16,789 1.88 0.23 18
26 22-Jul 141.37 141.37 138.26 138.62 139.31 -1.04 413.71 20,272 1.44 15,069 1.69 0.21 17
27 21-Jul 141.57 141.94 139.26 140.08 140.34 -0.94 418.07 38,186 2.71 24,985 2.79 0.35 28
28 18-Jul 139.81 143.38 139.51 141.41 141.46 1.46 422.04 104,936 7.44 39,686 4.44 0.56 44
29 17-Jul 139.50 141.75 138.51 139.38 140.12 -0.49 415.98 52,930 3.75 29,322 3.28 0.41 32
30 16-Jul 139.77 141.05 139.12 140.06 140.11 0.21 418.01 43,002 3.05 20,683 2.31 0.29 23
31 15-Jul 137.85 140.50 137.85 139.77 139.95 0.44 417.14 32,225 2.28 20,094 2.25 0.28 22
32 14-Jul 140.89 140.89 138.50 139.16 139.39 -0.29 415.32 43,138 3.06 24,039 2.69 0.34 26
33 11-Jul 139.00 140.90 138.00 139.57 139.20 0.53 416.55 39,638 2.81 27,336 3.06 0.38 30
34 10-Jul 142.15 142.67 137.15 138.84 139.42 -1.39 414.37 75,723 5.37 32,726 3.66 0.46 36
35 09-Jul 142.55 145.30 140.00 140.80 142.47 -1.15 420.22 73,700 5.23 40,103 4.48 0.57 44
36 08-Jul 145.31 145.60 141.84 142.44 143.32 -1.48 425.11 64,477 4.57 41,266 4.61 0.59 45
37 07-Jul 147.43 149.00 143.30 144.58 146.36 -1.22 431.50 306,497 21.73 146,126 16.34 2.14 161
38 04-Jul 140.40 147.50 139.23 146.37 145.05 4.33 436.84 455,063 32.26 209,498 23.43 3.04 231
39 03-Jul 138.60 141.09 138.26 140.30 139.80 1.07 418.73 37,746 2.68 21,596 2.41 0.30 24
40 02-Jul 139.60 141.00 138.32 138.82 139.38 -0.73 414.31 49,361 3.50 30,174 3.37 0.42 33
41 01-Jul 141.85 141.85 139.00 139.84 140.46 -0.49 417.35 52,535 3.72 26,617 2.98 0.37 29
42 30-Jun 140.90 142.85 139.21 140.53 140.82 0.66 419.41 83,736 5.94 43,792 4.90 0.62 48
43 27-Jun 139.50 139.99 138.11 139.61 139.18 0.32 416.67 79,951 5.67 42,104 4.71 0.59 46
44 26-Jun 141.38 141.39 138.00 139.16 139.41 -0.33 415.32 47,678 3.38 24,382 2.73 0.34 27
45 25-Jun 140.00 141.42 138.87 139.62 139.94 1.09 416.70 53,997 3.83 24,697 2.76 0.35 27
46 24-Jun 134.80 140.00 134.80 138.11 138.07 2.86 412.19 93,115 6.60 37,119 4.15 0.51 41
47 23-Jun 136.70 136.70 133.11 134.27 134.29 -0.81 400.73 26,085 1.85 10,663 1.19 0.14 12
48 20-Jun 133.29 135.90 132.76 135.37 134.65 1.55 404.01 32,185 2.28 15,696 1.76 0.21 17
49 19-Jun 136.37 137.51 132.31 133.30 134.23 -1.76 397.83 50,853 3.61 22,461 2.51 0.30 25
50 18-Jun 137.15 137.90 135.21 135.69 136.41 -0.61 404.97 32,438 2.30 15,077 1.69 0.21 17
51 17-Jun 139.40 139.40 134.82 136.52 137.33 -1.51 407.44 31,869 2.26 18,507 2.07 0.25 20
52 16-Jun 139.69 140.17 134.43 138.61 136.80 0.10 413.68 76,121 5.40 42,204 4.72 0.58 46
53 13-Jun 138.20 139.50 135.50 138.47 137.99 -0.24 413.26 45,927 3.26 22,920 2.56 0.32 25
54 12-Jun 141.00 141.98 138.56 138.80 139.89 -1.50 414.25 72,386 5.13 46,408 5.19 0.65 51
55 11-Jun 140.85 144.69 139.10 140.92 141.90 0.56 420.58 87,011 6.17 49,086 5.49 0.70 54
56 10-Jun 142.50 143.69 139.50 140.14 141.10 -1.55 418.25 63,911 4.53 46,439 5.19 0.66 51
57 09-Jun 143.73 145.75 142.00 142.34 143.54 -0.97 424.81 76,136 5.40 45,160 5.05 0.65 50
58 06-Jun 143.25 146.95 142.01 143.73 144.80 0.41 428.96 114,399 8.11 78,895 8.82 1.14 87
59 05-Jun 141.85 147.50 141.48 143.15 145.00 0.92 427.23 258,747 18.35 71,805 8.03 1.00 79
60 04-Jun 142.70 142.70 140.10 141.85 141.67 0.40 423.35 33,042 2.34 20,549 2.30 0.29 23
61 03-Jun 140.20 144.00 139.77 141.29 142.28 0.78 421.68 123,131 8.73 64,018 7.16 0.91 71
62 02-Jun 136.99 140.90 136.06 140.19 139.29 2.34 418.40 82,903 5.88 54,415 6.08 0.76 60
63 30-May 137.15 138.55 136.25 136.99 137.44 -0.87 408.85 34,072 2.42 19,543 2.19 0.27 22
64 29-May 140.45 140.99 138.00 138.19 138.93 -0.99 412.43 29,772 2.11 21,216 2.37 0.29 23
65 28-May 140.00 144.00 139.00 139.57 140.87 -1.06 416.55 75,798 5.37 45,733 5.11 0.64 50
66 27-May 140.15 142.75 138.68 141.07 140.63 0.96 421.02 116,929 8.29 66,955 7.49 0.94 74
67 26-May 140.50 143.55 135.01 139.73 139.73 8.49 417.02 719,945 51.05 363,498 40.65 5.08 400

Similar Stocks: JKPAPER    WSTCSTPAPR    ANDHRAPAP    ASTRON    BALKRISHNA    EMAMIPAP    GENUSPAPER    KUANTUM    MAGNUM    MALUPAPER    NRAIL    ORIENTPPR    PAKKA    PDMJEPAPER    RAMANEWS    RUCHIRA    SATIA    SESHAPAPER    SHRENIK    SHREYANIND    STARPAPER    TNPL    ABREL    NIKITA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com