Rishi Techtex Limited (BOM:523021)
India
· Delayed Price · Currency is INR 39.78
-2.02 (-4.83%)
At close: Mar 9, 2026
Rishi Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.00 | 42.00 | 37.11 | 39.78 | 39.78 | -4.83% | 1,109 |
| Mar 6, 2026 | 38.60 | 41.98 | 38.58 | 41.80 | 41.80 | 8.29% | 811 |
| Mar 5, 2026 | 39.99 | 39.99 | 38.06 | 38.60 | 38.60 | -2.25% | 585 |
| Mar 4, 2026 | 34.99 | 39.88 | 34.99 | 39.49 | 39.49 | -1.27% | 307 |
| Mar 2, 2026 | 34.32 | 40.99 | 34.32 | 40.00 | 40.00 | - | 298 |
| Feb 27, 2026 | 40.58 | 40.58 | 38.90 | 40.00 | 40.00 | -3.78% | 6,397 |
| Feb 26, 2026 | 41.88 | 41.88 | 40.00 | 41.57 | 41.57 | 0.58% | 2,017 |
| Feb 25, 2026 | 41.49 | 41.94 | 40.52 | 41.33 | 41.33 | 2.02% | 277 |
| Feb 24, 2026 | 41.87 | 41.87 | 39.60 | 40.51 | 40.51 | -0.66% | 394 |
| Feb 23, 2026 | 41.32 | 42.85 | 39.52 | 40.78 | 40.78 | -2.30% | 1,013 |
| Feb 20, 2026 | 42.39 | 42.39 | 40.00 | 41.74 | 41.74 | -1.53% | 287 |
| Feb 19, 2026 | 41.06 | 42.39 | 40.11 | 42.39 | 42.39 | -0.12% | 754 |
| Feb 18, 2026 | 41.56 | 42.88 | 40.00 | 42.44 | 42.44 | 3.41% | 60 |
| Feb 17, 2026 | 43.50 | 43.50 | 40.00 | 41.04 | 41.04 | -4.22% | 4,114 |
| Feb 16, 2026 | 42.22 | 43.70 | 41.35 | 42.85 | 42.85 | 1.49% | 159 |
| Feb 13, 2026 | 46.04 | 46.04 | 41.32 | 42.22 | 42.22 | -8.30% | 4,359 |
| Feb 12, 2026 | 46.25 | 46.25 | 46.04 | 46.04 | 46.04 | 2.33% | 2 |
| Feb 11, 2026 | 44.54 | 46.40 | 42.72 | 44.99 | 44.99 | - | 794 |
| Feb 10, 2026 | 46.61 | 47.00 | 43.06 | 44.99 | 44.99 | -1.55% | 5,923 |
| Feb 9, 2026 | 48.35 | 48.35 | 42.59 | 45.70 | 45.70 | 8.27% | 1,759 |
| Feb 6, 2026 | 44.10 | 44.48 | 42.11 | 42.21 | 42.21 | -5.12% | 748 |
| Feb 5, 2026 | 45.70 | 50.00 | 41.13 | 44.49 | 44.49 | 4.81% | 761 |
| Feb 4, 2026 | 43.00 | 44.00 | 42.26 | 42.45 | 42.45 | -3.37% | 588 |
| Feb 3, 2026 | 43.70 | 47.99 | 42.50 | 43.93 | 43.93 | 3.39% | 3,179 |
| Feb 2, 2026 | 41.00 | 42.50 | 41.00 | 42.49 | 42.49 | -1.16% | 101 |
| Feb 1, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - | 35 |
| Jan 30, 2026 | 42.94 | 43.00 | 42.94 | 42.99 | 42.99 | 0.02% | 1,102 |
| Jan 29, 2026 | 44.69 | 44.69 | 40.85 | 42.98 | 42.98 | -0.49% | 223 |
| Jan 28, 2026 | 43.50 | 43.50 | 43.19 | 43.19 | 43.19 | 0.44% | 6 |
| Jan 27, 2026 | 42.00 | 44.75 | 39.66 | 43.00 | 43.00 | 0.61% | 439 |
| Jan 23, 2026 | 47.30 | 47.30 | 42.50 | 42.74 | 42.74 | -2.71% | 306 |
| Jan 22, 2026 | 42.50 | 43.98 | 41.00 | 43.93 | 43.93 | 3.36% | 195 |
| Jan 21, 2026 | 43.80 | 43.80 | 41.00 | 42.50 | 42.50 | 1.07% | 4,360 |
| Jan 20, 2026 | 45.99 | 45.99 | 41.50 | 42.05 | 42.05 | -4.69% | 902 |
| Jan 19, 2026 | 43.70 | 46.80 | 41.50 | 44.12 | 44.12 | 4.97% | 1,257 |
| Jan 16, 2026 | 44.39 | 44.39 | 42.00 | 42.03 | 42.03 | -3.82% | 2,645 |
| Jan 14, 2026 | 44.42 | 44.42 | 41.56 | 43.70 | 43.70 | -0.05% | 1,018 |
| Jan 13, 2026 | 44.99 | 44.99 | 41.65 | 43.72 | 43.72 | -0.75% | 1,001 |
| Jan 12, 2026 | 41.61 | 45.69 | 41.61 | 44.05 | 44.05 | 0.11% | 835 |
| Jan 9, 2026 | 44.45 | 44.45 | 44.00 | 44.00 | 44.00 | -0.88% | 4 |
| Jan 8, 2026 | 44.49 | 44.49 | 43.28 | 44.39 | 44.39 | 0.91% | 120 |
| Jan 7, 2026 | 44.50 | 44.50 | 41.50 | 43.99 | 43.99 | 2.11% | 3,401 |
| Jan 6, 2026 | 47.55 | 47.55 | 43.00 | 43.08 | 43.08 | -5.94% | 573 |
| Jan 5, 2026 | 44.66 | 46.99 | 44.60 | 45.80 | 45.80 | -3.52% | 796 |
| Jan 2, 2026 | 49.00 | 49.00 | 46.50 | 47.47 | 47.47 | 3.20% | 307 |
| Jan 1, 2026 | 55.49 | 55.49 | 44.37 | 46.00 | 46.00 | -0.86% | 1,060 |
| Dec 31, 2025 | 49.95 | 49.95 | 46.00 | 46.40 | 46.40 | -1.15% | 183 |
| Dec 30, 2025 | 46.90 | 48.00 | 44.33 | 46.94 | 46.94 | 0.09% | 2,263 |
| Dec 29, 2025 | 43.00 | 49.90 | 43.00 | 46.90 | 46.90 | 2.65% | 1,375 |
| Dec 26, 2025 | 42.14 | 45.80 | 42.14 | 45.69 | 45.69 | 2.65% | 527 |
| Dec 24, 2025 | 50.69 | 50.69 | 43.80 | 44.51 | 44.51 | -2.41% | 914 |
| Dec 23, 2025 | 43.75 | 47.80 | 43.49 | 45.61 | 45.61 | 10.14% | 2,744 |
| Dec 22, 2025 | 43.87 | 45.00 | 41.20 | 41.41 | 41.41 | -5.89% | 4,386 |
| Dec 19, 2025 | 44.70 | 44.70 | 43.00 | 44.00 | 44.00 | 1.57% | 54 |
| Dec 18, 2025 | 43.80 | 45.00 | 42.31 | 43.32 | 43.32 | -1.10% | 864 |
| Dec 17, 2025 | 45.00 | 45.00 | 42.60 | 43.80 | 43.80 | -2.67% | 748 |
| Dec 16, 2025 | 44.00 | 45.32 | 43.26 | 45.00 | 45.00 | -2.68% | 427 |
| Dec 12, 2025 | 46.00 | 47.79 | 44.01 | 46.24 | 46.24 | 4.29% | 344 |
| Dec 11, 2025 | 43.00 | 47.20 | 42.01 | 44.34 | 44.34 | 1.98% | 1,013 |
| Dec 10, 2025 | 50.99 | 50.99 | 42.62 | 43.48 | 43.48 | -3.16% | 356 |
| Dec 9, 2025 | 44.95 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 504 |
| Dec 8, 2025 | 47.93 | 47.93 | 45.00 | 45.00 | 45.00 | -4.50% | 26 |
| Dec 5, 2025 | 46.40 | 48.19 | 45.25 | 47.12 | 47.12 | 6.34% | 428 |
| Dec 4, 2025 | 46.70 | 46.75 | 43.40 | 44.31 | 44.31 | -4.30% | 1,971 |
| Dec 3, 2025 | 44.50 | 48.70 | 43.80 | 46.30 | 46.30 | -2.57% | 1,044 |
| Dec 2, 2025 | 47.30 | 48.80 | 43.51 | 47.52 | 47.52 | 3.85% | 1,955 |
| Dec 1, 2025 | 43.00 | 49.95 | 43.00 | 45.76 | 45.76 | 4.12% | 180 |
| Nov 28, 2025 | 46.70 | 46.70 | 42.21 | 43.95 | 43.95 | -4.00% | 583 |
| Nov 27, 2025 | 44.10 | 47.88 | 44.10 | 45.78 | 45.78 | 3.36% | 1,710 |
| Nov 26, 2025 | 44.30 | 44.30 | 42.05 | 44.29 | 44.29 | 1.12% | 8,183 |
| Nov 25, 2025 | 42.00 | 44.58 | 42.00 | 43.80 | 43.80 | -4.78% | 1,807 |
| Nov 24, 2025 | 47.40 | 47.40 | 45.00 | 46.00 | 46.00 | 2.22% | 11 |
| Nov 21, 2025 | 43.80 | 45.20 | 43.11 | 45.00 | 45.00 | -1.10% | 2,218 |
| Nov 20, 2025 | 46.73 | 46.73 | 45.50 | 45.50 | 45.50 | -2.74% | 9 |
| Nov 19, 2025 | 44.87 | 47.89 | 44.50 | 46.78 | 46.78 | 3.96% | 233 |
| Nov 18, 2025 | 45.00 | 45.00 | 43.80 | 45.00 | 45.00 | -1.96% | 153 |
| Nov 17, 2025 | 44.16 | 46.30 | 43.02 | 45.90 | 45.90 | 2.14% | 272 |
| Nov 14, 2025 | 46.00 | 46.00 | 42.05 | 44.94 | 44.94 | -2.94% | 1,947 |
| Nov 13, 2025 | 47.69 | 47.69 | 45.36 | 46.30 | 46.30 | -2.89% | 1,772 |
| Nov 12, 2025 | 47.80 | 48.96 | 44.06 | 47.68 | 47.68 | 4.52% | 4,627 |
| Nov 11, 2025 | 46.21 | 48.89 | 44.05 | 45.62 | 45.62 | -3.94% | 1,456 |
| Nov 10, 2025 | 43.00 | 49.50 | 43.00 | 47.49 | 47.49 | 10.42% | 6,072 |
| Nov 7, 2025 | 44.70 | 44.70 | 42.00 | 43.01 | 43.01 | -2.03% | 5,031 |
| Nov 6, 2025 | 44.06 | 45.28 | 42.08 | 43.90 | 43.90 | -3.05% | 1,220 |
| Nov 4, 2025 | 45.80 | 45.80 | 44.40 | 45.28 | 45.28 | 3.73% | 1,326 |
| Nov 3, 2025 | 43.89 | 43.89 | 42.50 | 43.65 | 43.65 | 3.78% | 994 |
| Oct 31, 2025 | 42.56 | 42.88 | 41.00 | 42.06 | 42.06 | -0.24% | 3,856 |
| Oct 30, 2025 | 45.90 | 46.70 | 42.00 | 42.16 | 42.16 | -4.05% | 5,246 |
| Oct 29, 2025 | 43.07 | 44.88 | 42.15 | 43.94 | 43.94 | 2.28% | 1,807 |
| Oct 28, 2025 | 44.99 | 46.49 | 42.75 | 42.96 | 42.96 | -4.51% | 4,357 |
| Oct 27, 2025 | 44.00 | 45.99 | 43.50 | 44.99 | 44.99 | 0.60% | 10,032 |
| Oct 24, 2025 | 45.96 | 45.97 | 43.63 | 44.72 | 44.72 | 0.99% | 5,775 |
| Oct 23, 2025 | 44.10 | 45.99 | 43.45 | 44.28 | 44.28 | -1.29% | 3,607 |
| Oct 21, 2025 | 51.90 | 51.90 | 43.60 | 44.86 | 44.86 | -2.46% | 2,899 |
| Oct 20, 2025 | 46.92 | 47.00 | 42.65 | 45.99 | 45.99 | -1.98% | 7,334 |
| Oct 17, 2025 | 46.06 | 46.99 | 44.90 | 46.92 | 46.92 | 0.26% | 7,784 |
| Oct 16, 2025 | 45.56 | 46.80 | 43.90 | 46.80 | 46.80 | -0.19% | 1,319 |
| Oct 15, 2025 | 46.99 | 46.99 | 44.15 | 46.89 | 46.89 | -0.23% | 717 |
| Oct 14, 2025 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | - | 112 |
| Oct 13, 2025 | 47.94 | 47.94 | 46.99 | 47.00 | 47.00 | - | 312 |