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: 95.17 Barrier: 101.69; Drift%: 6.09
Basic Industry: Paper & Paper Products Total Equity: 29,844,985 Low52 Date: 30-Mar-2026 SHP: 68.67 / 0.9 / 0.0 / 30.42
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 134.51 / 106.7 Month: 122.97 / 116.0 Week: 110.8 / 103.25 Day: 109.8 / 106.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 108.00 109.80 106.01 108.29 108.48 1.63 323.19 46,403 4.92 29,821 6.79 0.32 33
2 06-Apr 103.20 107.90 103.01 106.55 105.85 3.69 318.00 56,084 5.94 36,105 8.22 0.38 40
3 02-Apr 101.90 103.00 99.22 102.76 101.36 2.47 306.69 14,549 1.54 9,243 2.10 0.09 10
4 01-Apr 97.50 101.69 97.50 100.28 100.19 4.46 299.29 25,413 2.69 13,745 3.13 0.14 15
5 30-Mar 98.34 98.99 95.17 96.00 97.66 -2.11 286.00 59,845 6.34 40,709 9.27 0.40 45
6 27-Mar 101.75 101.75 97.80 98.07 98.59 -2.52 292.69 71,687 7.59 56,737 12.92 0.56 62
7 25-Mar 100.00 102.28 98.02 100.61 100.77 -0.02 300.27 61,982 6.57 40,587 9.24 0.41 45
8 24-Mar 101.41 102.88 100.11 100.63 101.13 0.10 300.33 24,309 2.57 15,165 3.45 0.15 17
9 23-Mar 103.90 103.90 99.90 100.53 100.66 -2.33 300.03 39,452 4.18 32,487 7.40 0.33 36
10 20-Mar 101.89 103.60 99.94 102.93 102.41 3.91 307.19 73,403 7.77 57,991 13.21 0.59 64
11 19-Mar 101.05 101.57 98.60 99.06 99.52 -2.00 295.64 40,767 4.32 28,618 6.52 0.28 32
12 18-Mar 100.50 101.99 99.28 101.08 101.02 2.02 301.67 32,482 3.44 23,630 5.38 0.24 26
13 17-Mar 101.66 103.84 98.60 99.08 99.92 -3.04 295.70 114,283 12.10 82,080 18.69 0.82 90
14 16-Mar 102.00 103.83 101.03 102.19 102.13 -1.58 304.99 30,956 3.28 19,314 4.40 0.20 21
15 13-Mar 104.77 105.79 102.93 103.83 104.55 -1.27 309.88 35,103 3.72 25,972 5.91 0.27 29
16 12-Mar 105.40 105.80 103.77 105.17 104.99 0.52 313.88 28,571 3.03 17,397 3.96 0.18 19
17 11-Mar 105.80 105.80 103.05 104.63 104.36 1.15 312.27 29,634 3.14 20,446 4.66 0.21 23
18 10-Mar 102.60 104.00 101.50 103.44 102.43 2.33 308.72 18,496 1.96 11,478 2.61 0.12 13
19 09-Mar 96.80 102.47 96.80 101.08 99.85 -1.80 301.67 48,234 5.11 26,596 6.06 0.27 29
20 06-Mar 106.95 107.89 100.49 102.93 103.07 -3.77 307.19 73,272 7.76 47,493 10.82 0.49 52
21 05-Mar 106.90 108.00 104.03 106.96 106.56 1.92 319.22 23,273 2.47 13,307 3.03 0.14 15
22 04-Mar 105.93 108.50 103.00 104.94 104.32 -0.93 313.19 39,394 4.17 23,195 5.28 0.24 26
23 02-Mar 102.00 106.99 102.00 105.93 105.26 -3.40 316.15 37,181 3.94 19,994 4.55 0.21 22
24 27-Feb 108.15 110.80 106.26 109.66 109.31 1.40 327.28 38,299 4.06 25,952 5.91 0.28 29
25 26-Feb 105.90 108.90 105.32 108.15 107.50 2.41 322.77 29,242 3.10 13,517 3.08 0.15 15
26 25-Feb 105.17 106.65 104.34 105.61 105.71 1.80 315.19 44,280 4.69 28,578 6.51 0.30 31
27 24-Feb 105.84 105.84 103.45 103.74 104.18 -0.68 309.61 34,800 3.69 25,550 5.82 0.27 28
28 23-Feb 106.49 106.49 103.25 104.45 104.34 -0.19 311.73 27,891 2.95 18,721 4.26 0.20 21
29 20-Feb 108.00 108.00 104.10 104.65 105.15 -2.08 312.33 86,447 9.16 67,652 15.41 0.71 75
30 19-Feb 109.85 110.00 105.11 106.87 107.44 -1.77 318.95 62,521 6.62 43,635 9.94 0.47 48
31 18-Feb 110.00 110.50 108.30 108.80 109.22 -0.13 324.71 44,116 4.67 32,485 7.40 0.35 36
32 17-Feb 111.22 111.89 108.58 108.94 110.08 -2.05 325.13 85,591 9.07 59,221 13.49 0.65 65
33 16-Feb 112.29 112.39 110.00 111.22 111.19 0.12 331.94 88,201 9.34 54,975 12.52 0.61 61
34 13-Feb 126.94 128.50 107.55 111.09 113.31 -12.49 331.55 269,631 28.56 161,609 36.80 1.83 178
35 12-Feb 127.10 128.95 125.42 126.94 127.16 0.11 378.85 40,762 4.32 28,109 6.40 0.36 31
36 11-Feb 124.87 128.10 123.22 126.80 125.88 1.55 378.43 95,689 10.14 68,738 15.65 0.87 76
37 10-Feb 124.80 127.00 124.00 124.87 125.07 0.43 372.67 52,388 5.55 36,593 8.33 0.46 40
38 09-Feb 124.80 125.04 122.00 124.33 123.81 1.26 371.06 28,472 3.02 21,170 4.82 0.26 23
39 06-Feb 123.86 123.99 121.30 122.78 122.63 -0.41 366.44 21,352 2.26 11,592 2.64 0.14 13
40 05-Feb 123.50 123.84 120.58 123.29 122.34 1.55 367.96 26,502 2.81 19,894 4.53 0.24 22
41 04-Feb 117.45 122.75 115.60 121.41 119.48 4.20 362.35 58,653 6.21 33,235 7.57 0.40 37
42 03-Feb 118.00 119.60 116.15 116.52 117.33 0.39 347.75 22,235 2.36 13,134 2.99 0.15 14
43 02-Feb 115.61 118.00 115.31 116.07 116.32 0.40 346.41 24,992 2.65 12,876 2.93 0.15 14
44 01-Feb 116.00 117.40 115.23 115.61 116.39 -0.76 345.04 9,440 1.00 4,390 1.00 0.05 5
45 30-Jan 115.70 117.49 115.10 116.49 116.29 0.68 347.66 26,964 2.86 13,888 3.16 0.16 15
46 29-Jan 117.73 118.29 115.01 115.70 116.24 -0.98 345.31 27,025 2.86 17,759 4.04 0.21 20
47 28-Jan 115.95 117.25 114.02 116.84 115.78 2.03 348.71 30,472 3.23 18,082 4.12 0.21 20
48 27-Jan 115.12 117.24 114.20 114.51 114.92 -0.53 341.75 21,870 2.32 17,095 3.89 0.20 19
49 23-Jan 118.00 118.99 113.80 115.12 116.32 -2.59 343.58 22,497 2.38 14,689 3.35 0.17 16
50 22-Jan 114.26 119.10 114.26 118.18 117.76 3.47 352.71 32,094 3.40 22,500 5.12 0.26 25
51 21-Jan 115.10 116.38 112.60 114.22 113.88 -1.46 340.89 41,134 4.36 28,054 6.39 0.32 31
52 20-Jan 116.50 117.67 115.50 115.91 116.46 -1.08 345.93 39,847 4.22 33,192 7.56 0.39 37
53 19-Jan 120.34 120.35 117.00 117.17 117.77 -2.68 349.69 22,499 2.38 15,999 3.64 0.19 18
54 16-Jan 119.50 121.59 118.72 120.40 120.12 0.89 359.33 19,786 2.10 12,261 2.79 0.15 14
55 14-Jan 117.45 119.80 117.45 119.34 118.91 1.96 356.17 22,345 2.37 13,332 3.04 0.16 15
56 13-Jan 117.84 118.79 116.50 117.05 117.42 -0.66 349.34 20,147 2.13 13,705 3.12 0.16 15
57 12-Jan 119.00 119.00 115.36 117.83 116.94 0.19 351.66 20,020 2.12 11,514 2.62 0.13 13
58 09-Jan 120.25 120.25 117.20 117.61 118.17 -1.67 351.01 30,628 3.24 21,348 4.86 0.25 24
59 08-Jan 121.19 121.40 119.01 119.61 119.88 -1.03 356.98 35,308 3.74 21,763 4.96 0.26 24
60 07-Jan 122.39 122.39 120.05 120.86 120.86 -1.00 360.71 27,075 2.87 16,015 3.65 0.19 18
61 06-Jan 122.85 122.90 120.26 122.08 121.46 0.25 364.35 21,312 2.26 12,626 2.88 0.15 14
62 05-Jan 123.00 123.49 121.50 121.77 122.17 -0.77 363.42 19,650 2.08 9,950 2.27 0.12 11
63 02-Jan 123.00 123.34 121.68 122.71 122.77 0.23 366.23 50,745 5.37 35,780 8.15 0.44 39
64 01-Jan 122.49 123.87 121.00 122.43 122.22 0.24 365.39 26,853 2.84 16,695 3.80 0.20 18
65 31-Dec 120.26 122.80 120.26 122.14 121.86 1.56 364.53 31,369 3.32 24,306 5.54 0.30 27
66 30-Dec 120.37 121.38 119.21 120.26 120.23 0.40 358.92 30,137 3.19 21,660 4.93 0.26 24
67 29-Dec 120.69 121.39 118.70 119.78 119.99 -0.75 357.48 21,720 2.30 13,586 3.09 0.16 15

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