Rishab Special Yarns Limited (BOM:514177)
India
· Delayed Price · Currency is INR 59.00
-2.85 (-4.61%)
At close: Mar 9, 2026
Rishab Special Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.61% | 500 |
| Mar 5, 2026 | 61.85 | 64.90 | 61.85 | 61.85 | 61.85 | -4.98% | 126 |
| Mar 4, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -4.99% | 16 |
| Mar 2, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -4.99% | 2,268 |
| Feb 27, 2026 | 79.69 | 79.69 | 72.11 | 72.11 | 72.11 | -4.99% | 35,947 |
| Feb 26, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 4.99% | 523 |
| Feb 25, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 5.00% | 3 |
| Feb 24, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 4.99% | 145 |
| Feb 23, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 5.00% | 301 |
| Feb 20, 2026 | 62.46 | 62.46 | 57.25 | 62.46 | 62.46 | 4.99% | 4,147 |
| Feb 19, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 4.99% | 3,655 |
| Feb 18, 2026 | 52.00 | 57.27 | 52.00 | 56.66 | 56.66 | 3.87% | 6,708 |
| Feb 17, 2026 | 49.37 | 54.55 | 49.37 | 54.55 | 54.55 | 4.98% | 101 |
| Feb 16, 2026 | 54.27 | 54.27 | 51.90 | 51.96 | 51.96 | 0.52% | 301 |
| Feb 13, 2026 | 51.97 | 51.97 | 47.03 | 51.69 | 51.69 | 4.42% | 502 |
| Feb 12, 2026 | 52.30 | 52.30 | 49.50 | 49.50 | 49.50 | -0.74% | 32 |
| Feb 11, 2026 | 47.50 | 49.87 | 47.50 | 49.87 | 49.87 | 4.99% | 104 |
| Feb 10, 2026 | 45.13 | 47.50 | 45.13 | 47.50 | 47.50 | - | 1,653 |
| Feb 9, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 426 |
| Feb 4, 2026 | 51.17 | 51.17 | 46.31 | 50.00 | 50.00 | 2.59% | 92 |
| Feb 3, 2026 | 48.74 | 49.75 | 48.74 | 48.74 | 48.74 | -4.99% | 2,004 |
| Feb 2, 2026 | 51.30 | 53.00 | 51.30 | 51.30 | 51.30 | -5.00% | 121 |
| Feb 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | 1 |
| Jan 30, 2026 | 48.45 | 52.00 | 48.45 | 52.00 | 52.00 | 1.98% | 201 |
| Jan 28, 2026 | 50.00 | 50.99 | 47.20 | 50.99 | 50.99 | 2.70% | 2,475 |
| Jan 27, 2026 | 47.00 | 51.45 | 47.00 | 49.65 | 49.65 | 1.33% | 11,495 |
| Jan 23, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -1.29% | 13,107 |
| Jan 22, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -5.00% | 200 |
| Jan 12, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -5.00% | 14 |
| Jan 7, 2026 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | 3.79% | 11 |
| Jan 6, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.19% | 1 |
| Jan 2, 2026 | 53.29 | 53.29 | 53.09 | 53.09 | 53.09 | 3.89% | 2 |
| Jan 1, 2026 | 46.50 | 51.10 | 46.50 | 51.10 | 51.10 | 4.93% | 1,019 |
| Dec 31, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 4.57% | 1 |
| Dec 26, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -5.00% | 7 |
| Dec 22, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -5.00% | 1 |
| Dec 15, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 4.88% | 1 |
| Dec 12, 2025 | 49.00 | 49.20 | 48.99 | 49.20 | 49.20 | 4.95% | 694 |
| Dec 11, 2025 | 46.70 | 51.00 | 46.70 | 46.88 | 46.88 | -4.56% | 105 |
| Dec 9, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -4.99% | 502 |
| Dec 8, 2025 | 51.00 | 51.70 | 46.96 | 51.70 | 51.70 | 4.59% | 605 |
| Dec 5, 2025 | 54.14 | 54.14 | 49.00 | 49.43 | 49.43 | -4.15% | 539 |
| Dec 3, 2025 | 47.01 | 51.57 | 46.68 | 51.57 | 51.57 | 4.99% | 219 |
| Dec 2, 2025 | 49.50 | 51.44 | 49.12 | 49.12 | 49.12 | -4.99% | 113 |
| Dec 1, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - | 55 |
| Nov 28, 2025 | 52.00 | 52.37 | 51.70 | 51.70 | 51.70 | 3.65% | 1,280 |
| Nov 27, 2025 | 49.88 | 52.50 | 49.88 | 49.88 | 49.88 | -4.99% | 715 |
| Nov 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.39% | 1 |
| Nov 25, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 3.80% | 455 |
| Nov 24, 2025 | 53.28 | 53.28 | 52.34 | 52.35 | 52.35 | 0.21% | 3,452 |
| Nov 21, 2025 | 47.45 | 52.24 | 47.41 | 52.24 | 52.24 | 4.69% | 1,305 |
| Nov 20, 2025 | 55.00 | 55.10 | 49.88 | 49.90 | 49.90 | -4.95% | 3,901 |
| Nov 19, 2025 | 47.60 | 52.53 | 47.60 | 52.50 | 52.50 | 4.94% | 812 |
| Nov 18, 2025 | 50.03 | 50.03 | 48.84 | 50.03 | 50.03 | 4.99% | 250 |
| Nov 17, 2025 | 47.60 | 47.65 | 47.60 | 47.65 | 47.65 | 4.98% | 561 |
| Nov 14, 2025 | 45.35 | 45.39 | 41.07 | 45.39 | 45.39 | 5.00% | 919 |
| Nov 13, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -4.99% | 5,000 |
| Nov 11, 2025 | 45.60 | 45.60 | 41.60 | 45.50 | 45.50 | 4.77% | 600 |
| Nov 10, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 4.98% | 300 |
| Nov 7, 2025 | 41.00 | 41.37 | 40.01 | 41.37 | 41.37 | 5.00% | 2,800 |
| Nov 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.99% | 200 |
| Oct 31, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 4.99% | 300 |
| Oct 28, 2025 | 39.50 | 39.50 | 37.91 | 39.50 | 39.50 | -1.00% | 300 |
| Oct 24, 2025 | 39.85 | 39.90 | 39.85 | 39.90 | 39.90 | 5.00% | 9,100 |
| Oct 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.88% | 100 |
| Oct 17, 2025 | 38.05 | 39.95 | 38.05 | 39.95 | 39.95 | 4.99% | 1,300 |
| Oct 16, 2025 | 38.10 | 38.10 | 38.05 | 38.05 | 38.05 | -4.99% | 200 |
| Oct 9, 2025 | 42.00 | 42.00 | 40.05 | 40.05 | 40.05 | 0.12% | 200 |
| Oct 6, 2025 | 38.07 | 40.79 | 38.07 | 40.00 | 40.00 | 2.96% | 300 |
| Oct 1, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -4.99% | 100 |
| Sep 30, 2025 | 37.01 | 40.89 | 37.01 | 40.89 | 40.89 | 4.98% | 300 |
| Sep 29, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -5.00% | 200 |
| Sep 25, 2025 | 37.16 | 41.05 | 37.16 | 41.00 | 41.00 | 4.83% | 700 |
| Sep 24, 2025 | 39.11 | 43.00 | 39.11 | 39.11 | 39.11 | -4.98% | 700 |
| Sep 23, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -4.99% | 100 |
| Sep 22, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - | 100 |
| Sep 19, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -4.98% | 200 |
| Sep 17, 2025 | 43.32 | 45.59 | 43.32 | 45.59 | 45.59 | - | 200 |
| Sep 16, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -4.98% | 500 |
| Sep 15, 2025 | 47.08 | 52.02 | 47.08 | 47.98 | 47.98 | -3.17% | 700 |
| Sep 12, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -4.95% | 600 |