Rishiroop Limited (BOM:526492)
India
· Delayed Price · Currency is INR 85.38
-4.17 (-4.66%)
At close: Mar 9, 2026
Rishiroop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.10 | 88.00 | 85.00 | 85.38 | 85.38 | -4.66% | 2,700 |
| Mar 6, 2026 | 89.05 | 93.00 | 89.00 | 89.55 | 89.55 | 2.42% | 316 |
| Mar 5, 2026 | 89.80 | 93.40 | 87.05 | 87.43 | 87.43 | -2.70% | 2,773 |
| Mar 4, 2026 | 90.42 | 90.42 | 87.55 | 89.86 | 89.86 | -0.13% | 675 |
| Mar 2, 2026 | 90.00 | 92.01 | 89.50 | 89.98 | 89.98 | -2.81% | 1,045 |
| Feb 27, 2026 | 97.95 | 97.95 | 91.00 | 92.58 | 92.58 | 1.34% | 975 |
| Feb 26, 2026 | 94.05 | 94.49 | 91.00 | 91.36 | 91.36 | -3.53% | 2,250 |
| Feb 25, 2026 | 94.31 | 94.90 | 92.10 | 94.70 | 94.70 | 0.91% | 492 |
| Feb 24, 2026 | 93.30 | 94.70 | 91.00 | 93.85 | 93.85 | -0.68% | 842 |
| Feb 23, 2026 | 93.00 | 96.00 | 93.00 | 94.49 | 94.49 | -1.78% | 2,920 |
| Feb 20, 2026 | 96.90 | 99.50 | 94.00 | 96.20 | 96.20 | -0.73% | 2,565 |
| Feb 19, 2026 | 101.70 | 101.70 | 92.70 | 96.91 | 96.91 | 0.74% | 3,466 |
| Feb 18, 2026 | 97.47 | 98.00 | 95.70 | 96.20 | 96.20 | -0.81% | 287 |
| Feb 17, 2026 | 95.70 | 102.57 | 94.00 | 96.99 | 96.99 | -1.06% | 3,353 |
| Feb 16, 2026 | 99.00 | 100.70 | 97.00 | 98.03 | 98.03 | -0.98% | 3,507 |
| Feb 13, 2026 | 101.90 | 101.90 | 98.70 | 99.00 | 99.00 | -2.32% | 1,435 |
| Feb 12, 2026 | 102.65 | 102.65 | 101.20 | 101.35 | 101.35 | -1.69% | 1,466 |
| Feb 11, 2026 | 105.00 | 105.00 | 100.00 | 103.09 | 103.09 | 1.80% | 5,890 |
| Feb 10, 2026 | 95.00 | 104.00 | 94.70 | 101.27 | 101.27 | 8.89% | 15,255 |
| Feb 9, 2026 | 93.15 | 94.60 | 92.60 | 93.00 | 93.00 | 0.62% | 573 |
| Feb 6, 2026 | 92.30 | 93.20 | 91.50 | 92.43 | 92.43 | 0.13% | 871 |
| Feb 5, 2026 | 94.70 | 94.70 | 92.25 | 92.31 | 92.31 | -1.78% | 1,069 |
| Feb 4, 2026 | 95.10 | 95.95 | 93.00 | 93.98 | 93.98 | 0.06% | 574 |
| Feb 3, 2026 | 95.90 | 96.50 | 90.00 | 93.92 | 93.92 | 2.23% | 6,317 |
| Feb 2, 2026 | 90.90 | 95.50 | 90.90 | 91.87 | 91.87 | 0.66% | 3,046 |
| Feb 1, 2026 | 90.91 | 92.45 | 90.91 | 91.27 | 91.27 | 0.74% | 1,148 |
| Jan 30, 2026 | 92.10 | 93.85 | 90.00 | 90.60 | 90.60 | -2.00% | 1,360 |
| Jan 29, 2026 | 93.25 | 93.65 | 91.50 | 92.45 | 92.45 | 0.49% | 731 |
| Jan 28, 2026 | 91.90 | 94.60 | 90.00 | 92.00 | 92.00 | 2.22% | 1,206 |
| Jan 27, 2026 | 88.55 | 91.75 | 85.20 | 90.00 | 90.00 | -2.17% | 2,635 |
| Jan 23, 2026 | 92.90 | 92.90 | 91.00 | 92.00 | 92.00 | - | 862 |
| Jan 22, 2026 | 91.90 | 93.90 | 91.20 | 92.00 | 92.00 | 0.27% | 1,073 |
| Jan 21, 2026 | 96.90 | 96.90 | 90.00 | 91.75 | 91.75 | 0.77% | 3,358 |
| Jan 20, 2026 | 92.25 | 94.25 | 90.95 | 91.05 | 91.05 | -1.30% | 2,123 |
| Jan 19, 2026 | 96.60 | 96.70 | 91.00 | 92.25 | 92.25 | -4.06% | 4,102 |
| Jan 16, 2026 | 98.25 | 99.85 | 96.00 | 96.15 | 96.15 | -2.14% | 1,827 |
| Jan 14, 2026 | 100.00 | 100.85 | 97.00 | 98.25 | 98.25 | -1.75% | 1,322 |
| Jan 13, 2026 | 100.00 | 101.40 | 98.50 | 100.00 | 100.00 | 1.01% | 673 |
| Jan 12, 2026 | 99.00 | 99.50 | 96.00 | 99.00 | 99.00 | 0.30% | 1,173 |
| Jan 9, 2026 | 98.50 | 99.70 | 97.80 | 98.70 | 98.70 | -1.05% | 956 |
| Jan 8, 2026 | 101.15 | 101.15 | 98.50 | 99.75 | 99.75 | -1.34% | 1,850 |
| Jan 7, 2026 | 102.55 | 102.55 | 100.50 | 101.10 | 101.10 | -1.46% | 1,383 |
| Jan 6, 2026 | 101.55 | 102.90 | 101.10 | 102.60 | 102.60 | 1.48% | 850 |
| Jan 5, 2026 | 100.50 | 103.25 | 100.50 | 101.10 | 101.10 | -2.08% | 3,755 |
| Jan 2, 2026 | 101.50 | 103.25 | 101.50 | 103.25 | 103.25 | 1.72% | 1,440 |
| Jan 1, 2026 | 102.10 | 103.90 | 101.50 | 101.50 | 101.50 | -0.10% | 343 |
| Dec 31, 2025 | 102.00 | 103.10 | 100.00 | 101.60 | 101.60 | 0.44% | 2,022 |
| Dec 30, 2025 | 101.60 | 103.50 | 100.50 | 101.15 | 101.15 | 0.05% | 1,049 |
| Dec 29, 2025 | 104.90 | 104.90 | 100.30 | 101.10 | 101.10 | -0.74% | 2,315 |
| Dec 26, 2025 | 103.50 | 103.50 | 101.00 | 101.85 | 101.85 | -1.12% | 3,565 |
| Dec 24, 2025 | 106.90 | 106.90 | 102.65 | 103.00 | 103.00 | -3.06% | 4,084 |
| Dec 23, 2025 | 104.30 | 113.25 | 103.80 | 106.25 | 106.25 | 1.77% | 2,893 |
| Dec 22, 2025 | 103.10 | 105.80 | 101.60 | 104.40 | 104.40 | 1.70% | 2,298 |
| Dec 19, 2025 | 105.00 | 105.80 | 100.25 | 102.65 | 102.65 | -1.68% | 2,867 |
| Dec 18, 2025 | 104.10 | 107.00 | 103.75 | 104.40 | 104.40 | -4.00% | 3,258 |
| Dec 17, 2025 | 109.55 | 109.55 | 106.90 | 108.75 | 108.75 | 1.92% | 239 |
| Dec 16, 2025 | 105.00 | 106.85 | 105.00 | 106.70 | 106.70 | 0.09% | 378 |
| Dec 15, 2025 | 103.70 | 115.00 | 101.00 | 106.60 | 106.60 | 0.76% | 2,633 |
| Dec 12, 2025 | 108.00 | 108.00 | 101.45 | 105.80 | 105.80 | 1.63% | 221 |
| Dec 11, 2025 | 105.55 | 105.95 | 102.10 | 104.10 | 104.10 | -1.37% | 1,744 |
| Dec 10, 2025 | 111.70 | 111.70 | 101.45 | 105.55 | 105.55 | -2.22% | 1,192 |
| Dec 9, 2025 | 103.10 | 109.50 | 100.05 | 107.95 | 107.95 | 5.47% | 2,138 |
| Dec 8, 2025 | 106.55 | 109.40 | 100.50 | 102.35 | 102.35 | -3.53% | 3,292 |
| Dec 5, 2025 | 109.70 | 114.70 | 105.50 | 106.10 | 106.10 | -0.28% | 4,038 |
| Dec 4, 2025 | 106.15 | 109.95 | 106.00 | 106.40 | 106.40 | 0.09% | 1,301 |
| Dec 3, 2025 | 107.00 | 111.30 | 103.05 | 106.30 | 106.30 | -0.65% | 7,229 |
| Dec 2, 2025 | 106.50 | 108.75 | 106.50 | 107.00 | 107.00 | -0.56% | 831 |
| Dec 1, 2025 | 107.45 | 107.90 | 105.20 | 107.60 | 107.60 | 1.32% | 4,807 |
| Nov 28, 2025 | 106.55 | 107.35 | 106.10 | 106.20 | 106.20 | -0.61% | 384 |
| Nov 27, 2025 | 106.25 | 107.40 | 105.60 | 106.85 | 106.85 | 0.80% | 2,270 |
| Nov 26, 2025 | 107.00 | 108.00 | 104.30 | 106.00 | 106.00 | 0.05% | 3,466 |
| Nov 25, 2025 | 106.00 | 107.85 | 104.00 | 105.95 | 105.95 | -0.84% | 6,449 |
| Nov 24, 2025 | 106.60 | 108.70 | 106.05 | 106.85 | 106.85 | 0.28% | 745 |
| Nov 21, 2025 | 110.05 | 110.05 | 106.00 | 106.55 | 106.55 | -3.53% | 3,318 |
| Nov 20, 2025 | 125.70 | 125.70 | 107.30 | 110.45 | 110.45 | 3.22% | 2,543 |
| Nov 19, 2025 | 108.30 | 109.90 | 106.50 | 107.00 | 107.00 | -1.65% | 1,585 |
| Nov 18, 2025 | 107.75 | 111.15 | 107.75 | 108.80 | 108.80 | -1.85% | 2,759 |
| Nov 17, 2025 | 107.00 | 113.95 | 107.00 | 110.85 | 110.85 | 3.89% | 6,240 |
| Nov 14, 2025 | 107.10 | 112.05 | 106.50 | 106.70 | 106.70 | -2.73% | 3,971 |
| Nov 13, 2025 | 112.50 | 113.95 | 109.00 | 109.70 | 109.70 | -2.58% | 2,658 |
| Nov 12, 2025 | 116.25 | 116.25 | 110.60 | 112.60 | 112.60 | 0.45% | 3,378 |
| Nov 11, 2025 | 118.00 | 118.00 | 112.00 | 112.10 | 112.10 | -0.62% | 498 |
| Nov 10, 2025 | 118.00 | 118.00 | 110.20 | 112.80 | 112.80 | -7.88% | 7,979 |
| Nov 7, 2025 | 120.85 | 124.50 | 118.90 | 122.45 | 122.45 | 1.28% | 3,021 |
| Nov 6, 2025 | 120.00 | 123.45 | 118.00 | 120.90 | 120.90 | -0.90% | 3,583 |
| Nov 4, 2025 | 125.95 | 126.00 | 118.10 | 122.00 | 122.00 | - | 1,856 |
| Nov 3, 2025 | 126.60 | 126.60 | 120.60 | 122.00 | 122.00 | -0.53% | 1,127 |
| Oct 31, 2025 | 124.95 | 125.00 | 122.40 | 122.65 | 122.65 | 0.49% | 98 |
| Oct 30, 2025 | 122.45 | 125.50 | 121.10 | 122.05 | 122.05 | -0.33% | 2,177 |
| Oct 29, 2025 | 126.95 | 126.95 | 119.10 | 122.45 | 122.45 | 0.99% | 3,586 |
| Oct 28, 2025 | 125.95 | 127.00 | 120.00 | 121.25 | 121.25 | -0.37% | 2,628 |
| Oct 27, 2025 | 122.55 | 129.15 | 121.30 | 121.70 | 121.70 | -1.18% | 1,698 |
| Oct 24, 2025 | 126.45 | 126.45 | 123.10 | 123.15 | 123.15 | -1.00% | 721 |
| Oct 23, 2025 | 125.55 | 125.55 | 121.50 | 124.40 | 124.40 | 0.16% | 1,926 |
| Oct 21, 2025 | 126.85 | 126.85 | 123.00 | 124.20 | 124.20 | 2.35% | 150 |
| Oct 20, 2025 | 124.70 | 124.70 | 116.30 | 121.35 | 121.35 | 1.17% | 4,081 |
| Oct 17, 2025 | 126.00 | 126.95 | 117.10 | 119.95 | 119.95 | -1.64% | 2,819 |
| Oct 16, 2025 | 129.55 | 129.55 | 121.50 | 121.95 | 121.95 | -2.63% | 1,396 |
| Oct 15, 2025 | 130.70 | 130.70 | 124.25 | 125.25 | 125.25 | -0.99% | 1,141 |
| Oct 14, 2025 | 129.55 | 129.55 | 124.50 | 126.50 | 126.50 | 0.72% | 814 |