Riddhi Siddhi Gluco Biols Limited (BOM:524480)
India
· Delayed Price · Currency is INR 615.20
+4.80 (0.79%)
At close: Apr 28, 2026
Riddhi Siddhi Gluco Biols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 630.00 | 645.00 | 615.00 | 615.20 | 615.20 | 0.79% | 2,031 |
| Apr 27, 2026 | 608.00 | 621.00 | 585.00 | 610.40 | 610.40 | 3.68% | 5,607 |
| Apr 24, 2026 | 604.75 | 604.80 | 575.20 | 588.75 | 588.75 | 7.07% | 11,771 |
| Apr 23, 2026 | 549.45 | 549.95 | 540.00 | 549.85 | 549.85 | -0.02% | 2,090 |
| Apr 22, 2026 | 568.75 | 568.75 | 533.60 | 549.95 | 549.95 | 1.83% | 684 |
| Apr 21, 2026 | 549.00 | 554.00 | 533.65 | 540.05 | 540.05 | -1.60% | 1,547 |
| Apr 20, 2026 | 560.00 | 560.00 | 520.75 | 548.85 | 548.85 | -0.39% | 1,212 |
| Apr 17, 2026 | 560.00 | 560.00 | 514.45 | 551.00 | 551.00 | 2.99% | 569 |
| Apr 16, 2026 | 544.60 | 550.00 | 510.40 | 535.00 | 535.00 | 3.95% | 817 |
| Apr 15, 2026 | 503.35 | 534.00 | 503.35 | 514.65 | 514.65 | 0.90% | 378 |
| Apr 13, 2026 | 595.00 | 595.00 | 502.30 | 510.05 | 510.05 | -4.07% | 1,018 |
| Apr 10, 2026 | 509.95 | 550.00 | 509.95 | 531.70 | 531.70 | 10.97% | 734 |
| Apr 9, 2026 | 504.85 | 526.00 | 470.75 | 479.15 | 479.15 | -3.68% | 448 |
| Apr 8, 2026 | 470.05 | 507.00 | 470.05 | 497.45 | 497.45 | 5.84% | 3,026 |
| Apr 7, 2026 | 464.00 | 485.00 | 441.05 | 470.00 | 470.00 | 4.44% | 388 |
| Apr 6, 2026 | 442.00 | 453.30 | 430.00 | 450.00 | 450.00 | 4.59% | 931 |
| Apr 2, 2026 | 442.00 | 455.00 | 430.00 | 430.25 | 430.25 | -1.89% | 321 |
| Apr 1, 2026 | 419.95 | 447.00 | 419.95 | 438.55 | 438.55 | 6.29% | 719 |
| Mar 30, 2026 | 417.85 | 419.80 | 412.50 | 412.60 | 412.60 | 0.34% | 1,294 |
| Mar 27, 2026 | 429.00 | 437.00 | 410.00 | 411.20 | 411.20 | -4.75% | 21,069 |
| Mar 25, 2026 | 432.80 | 481.00 | 431.05 | 431.70 | 431.70 | 1.14% | 977 |
| Mar 24, 2026 | 430.00 | 438.95 | 415.30 | 426.85 | 426.85 | 0.67% | 2,568 |
| Mar 23, 2026 | 457.95 | 480.00 | 410.00 | 424.00 | 424.00 | -7.68% | 1,302 |
| Mar 20, 2026 | 468.00 | 469.80 | 451.00 | 459.25 | 459.25 | -3.02% | 1,968 |
| Mar 19, 2026 | 465.05 | 489.80 | 452.10 | 473.55 | 473.55 | 4.85% | 1,209 |
| Mar 18, 2026 | 470.30 | 483.00 | 444.00 | 451.65 | 451.65 | -3.49% | 1,206 |
| Mar 17, 2026 | 470.05 | 470.05 | 453.35 | 468.00 | 468.00 | 0.50% | 314 |
| Mar 16, 2026 | 453.30 | 490.00 | 440.00 | 465.65 | 465.65 | 0.41% | 4,107 |
| Mar 13, 2026 | 474.15 | 477.00 | 456.00 | 463.75 | 463.75 | -2.88% | 3,715 |
| Mar 12, 2026 | 465.00 | 483.70 | 456.00 | 477.50 | 477.50 | 3.01% | 35 |
| Mar 11, 2026 | 461.55 | 531.50 | 461.55 | 463.55 | 463.55 | -4.95% | 986 |
| Mar 10, 2026 | 470.00 | 488.00 | 457.05 | 487.70 | 487.70 | 3.77% | 604 |
| Mar 9, 2026 | 452.30 | 472.35 | 452.30 | 470.00 | 470.00 | -2.60% | 252 |
| Mar 6, 2026 | 519.00 | 519.00 | 480.00 | 482.55 | 482.55 | 0.74% | 258 |
| Mar 5, 2026 | 456.00 | 519.55 | 456.00 | 479.00 | 479.00 | 4.77% | 78 |
| Mar 4, 2026 | 465.00 | 468.75 | 457.00 | 457.20 | 457.20 | -3.44% | 235 |
| Mar 2, 2026 | 465.10 | 494.45 | 465.10 | 473.50 | 473.50 | -3.97% | 175 |
| Feb 27, 2026 | 451.60 | 517.95 | 451.60 | 493.05 | 493.05 | 3.29% | 389 |
| Feb 26, 2026 | 475.55 | 480.00 | 475.55 | 477.35 | 477.35 | -0.55% | 1,327 |
| Feb 25, 2026 | 493.00 | 496.00 | 472.35 | 480.00 | 480.00 | -1.64% | 2,838 |
| Feb 24, 2026 | 507.00 | 507.00 | 480.00 | 488.00 | 488.00 | 1.67% | 204 |
| Feb 23, 2026 | 515.00 | 515.00 | 480.00 | 480.00 | 480.00 | -0.86% | 74 |
| Feb 20, 2026 | 506.40 | 506.40 | 471.10 | 484.15 | 484.15 | -3.92% | 238 |
| Feb 19, 2026 | 500.00 | 505.00 | 487.00 | 503.90 | 503.90 | 2.70% | 146 |
| Feb 18, 2026 | 503.00 | 510.00 | 487.00 | 490.65 | 490.65 | -2.63% | 781 |
| Feb 17, 2026 | 522.00 | 522.00 | 483.45 | 503.90 | 503.90 | -2.19% | 263 |
| Feb 16, 2026 | 500.00 | 520.00 | 500.00 | 515.20 | 515.20 | -0.72% | 200 |
| Feb 13, 2026 | 501.00 | 519.00 | 490.10 | 518.95 | 518.95 | 2.92% | 231 |
| Feb 12, 2026 | 526.00 | 526.00 | 483.00 | 504.25 | 504.25 | -4.48% | 120 |
| Feb 11, 2026 | 525.00 | 527.90 | 525.00 | 527.90 | 527.90 | 1.30% | 101 |
| Feb 10, 2026 | 538.00 | 538.00 | 513.05 | 521.10 | 521.10 | 0.20% | 726 |
| Feb 9, 2026 | 505.00 | 539.80 | 505.00 | 520.05 | 520.05 | -1.53% | 1,064 |
| Feb 6, 2026 | 523.50 | 535.20 | 518.20 | 528.15 | 528.15 | -0.10% | 332 |
| Feb 5, 2026 | 552.05 | 552.05 | 522.20 | 528.70 | 528.70 | -1.50% | 478 |
| Feb 4, 2026 | 580.00 | 580.00 | 532.50 | 536.75 | 536.75 | -4.99% | 573 |
| Feb 3, 2026 | 556.00 | 620.00 | 546.00 | 564.95 | 564.95 | 1.94% | 638 |
| Feb 2, 2026 | 579.95 | 579.95 | 535.20 | 554.20 | 554.20 | 1.73% | 1,886 |
| Feb 1, 2026 | 560.00 | 560.00 | 526.55 | 544.80 | 544.80 | 0.38% | 1,658 |
| Jan 30, 2026 | 543.70 | 555.00 | 500.00 | 542.75 | 542.75 | 6.86% | 2,912 |
| Jan 29, 2026 | 501.00 | 515.00 | 470.15 | 507.90 | 507.90 | 1.32% | 781 |
| Jan 28, 2026 | 515.00 | 517.20 | 500.00 | 501.30 | 501.30 | 0.36% | 683 |
| Jan 27, 2026 | 540.00 | 540.00 | 487.00 | 499.50 | 499.50 | -1.56% | 306 |
| Jan 23, 2026 | 540.00 | 540.00 | 499.00 | 507.40 | 507.40 | -1.67% | 730 |
| Jan 22, 2026 | 550.30 | 550.30 | 511.00 | 516.00 | 516.00 | -1.02% | 1,303 |
| Jan 21, 2026 | 590.00 | 590.00 | 521.00 | 521.30 | 521.30 | -10.20% | 3,944 |
| Jan 20, 2026 | 601.00 | 615.00 | 548.10 | 580.50 | 580.50 | 0.80% | 6,963 |
| Jan 19, 2026 | 562.00 | 582.05 | 500.10 | 575.90 | 575.90 | 18.73% | 16,209 |
| Jan 16, 2026 | 446.00 | 490.00 | 440.00 | 485.05 | 485.05 | 13.07% | 2,442 |
| Jan 14, 2026 | 437.00 | 437.00 | 420.00 | 429.00 | 429.00 | 0.85% | 253 |
| Jan 13, 2026 | 458.00 | 458.00 | 422.00 | 425.40 | 425.40 | -3.94% | 509 |
| Jan 12, 2026 | 428.00 | 458.95 | 422.00 | 442.85 | 442.85 | 3.47% | 5,847 |
| Jan 9, 2026 | 438.00 | 448.85 | 425.00 | 428.00 | 428.00 | -0.01% | 101 |
| Jan 8, 2026 | 426.30 | 438.00 | 426.30 | 428.05 | 428.05 | -2.27% | 161 |
| Jan 7, 2026 | 435.50 | 463.00 | 435.50 | 438.00 | 438.00 | 0.57% | 454 |
| Jan 6, 2026 | 435.00 | 455.00 | 432.15 | 435.50 | 435.50 | -0.05% | 526 |
| Jan 5, 2026 | 469.95 | 469.95 | 425.00 | 435.70 | 435.70 | -3.21% | 1,225 |
| Jan 2, 2026 | 428.50 | 453.00 | 421.65 | 450.15 | 450.15 | 6.92% | 1,837 |
| Jan 1, 2026 | 434.00 | 434.00 | 412.00 | 421.00 | 421.00 | 0.20% | 983 |
| Dec 31, 2025 | 438.80 | 457.00 | 405.00 | 420.15 | 420.15 | -2.57% | 2,423 |
| Dec 30, 2025 | 447.80 | 452.00 | 425.00 | 431.25 | 431.25 | -2.28% | 3,233 |
| Dec 29, 2025 | 465.80 | 465.80 | 440.00 | 441.30 | 441.30 | -3.42% | 3,614 |
| Dec 26, 2025 | 461.95 | 494.80 | 450.00 | 456.95 | 456.95 | -1.57% | 1,766 |
| Dec 24, 2025 | 469.55 | 479.90 | 458.30 | 464.25 | 464.25 | -0.64% | 15,854 |
| Dec 23, 2025 | 467.00 | 479.90 | 467.00 | 467.25 | 467.25 | -0.09% | 455 |
| Dec 22, 2025 | 464.90 | 478.00 | 453.00 | 467.65 | 467.65 | 0.59% | 434 |
| Dec 19, 2025 | 459.80 | 476.00 | 458.00 | 464.90 | 464.90 | 2.95% | 187 |
| Dec 18, 2025 | 452.30 | 467.70 | 448.00 | 451.60 | 451.60 | -2.57% | 797 |
| Dec 17, 2025 | 472.00 | 485.30 | 451.20 | 463.50 | 463.50 | -2.80% | 1,040 |
| Dec 16, 2025 | 486.80 | 486.80 | 457.05 | 476.85 | 476.85 | -2.08% | 603 |
| Dec 15, 2025 | 472.40 | 499.00 | 472.40 | 487.00 | 487.00 | 1.67% | 100 |
| Dec 12, 2025 | 494.90 | 494.90 | 475.35 | 479.00 | 479.00 | 0.82% | 170 |
| Dec 11, 2025 | 508.00 | 508.00 | 472.00 | 475.10 | 475.10 | -1.25% | 112 |
| Dec 10, 2025 | 509.00 | 509.00 | 472.10 | 481.10 | 481.10 | -0.02% | 659 |
| Dec 9, 2025 | 500.00 | 500.00 | 471.25 | 481.20 | 481.20 | -0.88% | 83 |
| Dec 8, 2025 | 500.00 | 505.00 | 465.75 | 485.45 | 485.45 | -0.64% | 881 |
| Dec 5, 2025 | 493.00 | 498.95 | 476.50 | 488.60 | 488.60 | -0.89% | 1,493 |
| Dec 4, 2025 | 484.80 | 496.95 | 482.10 | 493.00 | 493.00 | 2.71% | 281 |
| Dec 3, 2025 | 479.80 | 502.45 | 479.80 | 480.00 | 480.00 | 1.36% | 228 |
| Dec 2, 2025 | 492.80 | 502.00 | 451.60 | 473.55 | 473.55 | -3.22% | 909 |
| Dec 1, 2025 | 500.00 | 500.00 | 485.00 | 489.30 | 489.30 | -1.72% | 194 |