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: 173.0 Mkt_Cap Category: Others
Sector: Forest Materials Lot Size: 1 High52 Date: 18-Sep-2025 Bumper: -; Drift%: -
Industry: Paper, Forest & Jute Products Face Value: 10; VWAP21: Low52 Price: 106.7 Barrier: 134.9; Drift%: -4.31
Basic Industry: Paper & Paper Products Total Equity: 29,844,984 Low52 Date: 13-Feb-2025 SHP: 68.67 / 0.96 / 0.0 / 30.36
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 134.51 / 106.7 Month: 173.0 / 139.31 Week: 138.0 / 132.8 Day: 130.89 / 128.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 130.89 130.89 128.80 129.32 129.57 0.09 385.96 32,112 1.85 23,293 2.33 0.30 26
2 11-Nov 132.20 132.20 128.15 129.20 129.57 -1.90 385.60 58,271 3.37 39,760 3.97 0.52 44
3 10-Nov 130.10 132.98 129.31 131.70 131.24 0.90 393.06 60,967 3.52 32,994 3.30 0.43 37
4 07-Nov 131.60 131.60 128.40 130.53 129.89 -0.24 389.57 44,717 2.58 25,357 2.53 0.33 28
5 06-Nov 131.60 132.14 129.84 130.84 131.02 -1.19 390.49 51,709 2.99 34,108 3.41 0.45 38
6 04-Nov 132.30 134.19 132.00 132.41 132.52 -0.44 395.18 40,363 2.33 27,056 2.70 0.36 30
7 03-Nov 134.90 134.90 132.41 133.00 133.49 -0.42 396.00 41,879 2.42 28,948 2.89 0.39 32
8 31-Oct 134.00 134.42 133.11 133.56 133.83 0.30 398.61 25,206 1.46 17,403 1.74 0.23 19
9 30-Oct 133.20 135.00 132.90 133.16 133.57 -0.83 397.42 48,699 2.81 35,611 3.56 0.48 40
10 29-Oct 133.65 135.25 133.10 134.28 134.27 0.42 400.76 57,146 3.30 34,840 3.48 0.47 39
11 28-Oct 134.60 135.47 133.00 133.72 134.39 -0.25 399.09 47,989 2.77 27,785 2.77 0.37 31
12 27-Oct 135.00 138.00 132.80 134.06 135.24 0.10 400.10 106,901 6.17 55,956 5.59 0.76 62
13 24-Oct 136.99 136.99 133.26 133.93 134.53 -1.98 399.71 52,501 3.03 37,329 3.73 0.50 42
14 23-Oct 136.00 137.99 135.75 136.63 136.74 0.86 407.77 63,558 3.67 29,640 2.96 0.41 33
15 21-Oct 139.45 140.03 133.50 135.46 136.55 -1.95 404.28 56,188 3.24 39,825 3.98 0.54 44
16 20-Oct 133.10 139.00 132.94 138.15 135.92 3.84 412.31 57,097 3.30 28,990 2.90 0.39 32
17 17-Oct 134.68 135.29 132.25 133.04 133.71 -1.23 397.06 39,455 2.28 19,659 1.96 0.26 22
18 16-Oct 133.90 136.50 133.68 134.70 135.19 0.51 402.01 43,096 2.49 23,096 2.31 0.31 26
19 15-Oct 132.00 136.95 132.00 134.01 134.71 1.33 399.95 69,934 4.04 29,887 2.98 0.40 33
20 14-Oct 135.11 136.21 131.55 132.25 133.04 -2.11 394.70 79,800 4.61 44,822 4.48 0.60 50
21 13-Oct 135.00 138.00 134.90 135.10 136.09 -0.94 403.21 72,934 4.21 45,424 4.54 0.62 51
22 10-Oct 136.85 138.82 135.70 136.38 137.11 -0.02 407.03 75,504 4.36 40,958 4.09 0.56 46
23 09-Oct 137.07 139.61 135.00 136.41 136.80 -1.01 407.12 86,871 5.02 48,930 4.89 0.67 55
24 08-Oct 140.85 141.89 136.90 137.80 139.26 -1.84 411.26 107,790 6.22 55,733 5.57 0.78 62
25 07-Oct 142.90 144.43 139.70 140.39 141.82 -1.76 418.99 98,740 5.70 59,769 5.97 0.85 67
26 06-Oct 146.71 147.50 141.15 142.90 144.06 -2.60 426.48 116,388 6.72 47,005 4.69 0.68 52
27 03-Oct 145.99 151.25 144.78 146.71 147.82 0.10 437.86 173,613 10.03 52,440 5.24 0.78 58
28 01-Oct 143.51 149.40 141.00 146.57 144.91 2.00 437.44 185,703 10.72 58,697 5.86 0.85 65
29 30-Sep 141.00 148.38 140.00 143.69 144.51 2.15 428.84 299,312 17.29 66,923 6.68 0.97 75
30 29-Sep 141.99 144.48 139.31 140.66 141.26 -0.40 419.80 130,370 7.53 61,686 6.16 0.87 69
31 26-Sep 145.05 146.55 139.80 141.22 142.79 -3.60 421.47 191,884 11.08 94,964 9.48 1.36 106
32 25-Sep 149.90 151.78 145.51 146.49 147.96 -3.01 437.20 143,260 8.27 69,377 6.93 1.03 77
33 24-Sep 159.60 159.60 150.00 151.03 154.19 -5.37 450.75 194,461 11.23 101,777 10.16 1.57 114
34 23-Sep 164.59 165.29 157.50 159.60 159.75 -3.03 476.33 227,634 13.15 104,495 10.44 1.67 117
35 22-Sep 165.45 167.50 160.00 164.58 163.48 -3.21 491.19 310,503 17.93 103,939 10.38 1.70 116
36 19-Sep 168.49 172.80 167.71 170.03 169.83 1.12 507.45 430,605 24.87 215,509 21.52 3.66 240
37 18-Sep 167.49 173.00 163.06 168.15 169.29 1.19 501.84 1,016,422 58.70 389,723 38.92 6.60 435
38 17-Sep 157.32 168.55 156.21 166.18 164.19 6.15 495.96 1,146,179 66.19 455,304 45.47 7.48 508
39 16-Sep 152.29 159.85 152.10 156.55 156.81 3.69 467.22 524,198 30.27 250,552 25.02 3.93 279
40 15-Sep 152.00 152.85 150.10 150.98 151.17 0.75 450.60 86,617 5.00 52,830 5.28 0.80 59
41 12-Sep 152.40 152.79 148.94 149.85 150.15 -1.04 447.23 71,100 4.11 48,283 4.82 0.72 54
42 11-Sep 150.90 153.00 149.62 151.42 151.42 1.40 451.91 119,749 6.92 52,877 5.28 0.80 59
43 10-Sep 149.85 151.39 148.75 149.33 149.88 0.40 445.68 73,730 4.26 39,289 3.92 0.59 44
44 09-Sep 153.50 153.50 148.20 148.74 150.14 -2.50 443.91 123,149 7.11 81,598 8.15 1.23 91
45 08-Sep 157.00 157.01 152.00 152.55 154.42 -1.36 455.29 199,035 11.49 113,767 11.36 1.76 127
46 05-Sep 149.47 156.60 148.15 154.65 153.37 3.47 461.55 255,918 14.78 116,314 11.62 1.78 130
47 04-Sep 156.94 157.00 149.06 149.47 152.93 -2.61 446.09 200,580 11.58 97,051 9.69 1.48 108
48 03-Sep 151.00 154.55 150.00 153.47 152.98 2.47 458.03 425,897 24.60 177,260 17.70 2.71 198
49 02-Sep 147.70 150.80 144.98 149.77 148.87 2.32 446.99 245,884 14.20 116,720 11.66 1.74 130
50 01-Sep 146.76 147.74 145.00 146.37 146.41 1.16 436.84 85,801 4.96 43,267 4.32 0.63 48
51 29-Aug 144.71 147.58 143.81 144.69 145.39 -0.01 431.83 101,174 5.84 55,078 5.50 0.80 61
52 28-Aug 147.00 147.84 143.99 144.71 145.30 -1.45 431.89 89,231 5.15 53,973 5.39 0.78 60
53 26-Aug 151.50 151.50 146.29 146.84 148.22 -3.10 438.24 215,427 12.44 125,681 12.55 1.86 140
54 25-Aug 140.69 154.69 140.69 151.54 151.05 7.97 452.27 1,505,510 86.94 463,992 46.34 7.01 518
55 22-Aug 142.68 142.85 140.10 140.35 141.28 -1.63 418.87 60,350 3.49 38,523 3.85 0.54 43
56 21-Aug 143.00 144.87 141.72 142.67 143.09 0.31 425.80 79,861 4.61 38,260 3.82 0.55 43
57 20-Aug 141.85 143.65 141.00 142.23 142.18 0.67 424.49 94,353 5.45 63,303 6.32 0.90 71
58 19-Aug 139.50 142.40 139.50 141.28 140.98 1.66 421.65 72,896 4.21 45,308 4.52 0.64 51
59 18-Aug 136.50 142.45 136.50 138.97 139.27 2.93 414.76 105,920 6.12 65,154 6.51 0.91 73
60 14-Aug 135.00 135.89 134.21 135.02 135.03 0.25 402.97 17,315 1.00 10,012 1.00 0.14 11
61 13-Aug 137.60 137.60 133.56 134.69 134.86 -1.00 401.98 37,535 2.17 23,175 2.31 0.31 26
62 12-Aug 137.00 138.25 135.20 136.05 136.75 1.24 406.04 55,118 3.18 30,551 3.05 0.42 34
63 11-Aug 138.80 139.70 133.62 134.39 136.44 -1.72 401.09 95,976 5.54 47,628 4.76 0.65 52
64 08-Aug 134.65 138.60 133.45 136.74 136.94 2.53 408.10 54,315 3.14 35,557 3.55 0.49 39
65 07-Aug 133.58 134.18 131.57 133.37 132.67 -0.16 398.04 19,684 1.14 12,788 1.28 0.17 14
66 06-Aug 134.00 135.58 132.80 133.58 133.94 -0.78 398.67 25,385 1.47 15,531 1.55 0.21 17
67 05-Aug 135.99 136.82 134.10 134.63 135.04 -0.41 401.80 19,803 1.14 11,174 1.12 0.15 12

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    AARADHYA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com