Rishi Laser Limited (BOM:526861)
India
· Delayed Price · Currency is INR 113.72
+2.55 (2.29%)
At close: Apr 29, 2026
Rishi Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 111.83 | 114.90 | 111.83 | 113.72 | 113.72 | 2.29% | 21,352 |
| Apr 28, 2026 | 112.06 | 114.04 | 111.00 | 111.17 | 111.17 | -0.41% | 20,717 |
| Apr 27, 2026 | 113.89 | 115.95 | 110.00 | 111.63 | 111.63 | -0.45% | 12,592 |
| Apr 24, 2026 | 113.95 | 117.25 | 106.16 | 112.14 | 112.14 | 1.26% | 5,288 |
| Apr 23, 2026 | 112.00 | 113.90 | 110.00 | 110.74 | 110.74 | -1.55% | 4,411 |
| Apr 22, 2026 | 112.05 | 113.00 | 110.00 | 112.48 | 112.48 | 1.33% | 2,013 |
| Apr 21, 2026 | 115.69 | 115.70 | 111.00 | 111.00 | 111.00 | -2.31% | 1,668 |
| Apr 20, 2026 | 114.89 | 116.35 | 109.01 | 113.63 | 113.63 | 2.02% | 13,693 |
| Apr 17, 2026 | 116.50 | 116.50 | 110.00 | 111.38 | 111.38 | -1.57% | 7,163 |
| Apr 16, 2026 | 118.25 | 118.25 | 112.00 | 113.16 | 113.16 | -2.99% | 1,188 |
| Apr 15, 2026 | 120.50 | 120.50 | 103.01 | 116.65 | 116.65 | -1.14% | 2,469 |
| Apr 13, 2026 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 2.71% | 2,909 |
| Apr 10, 2026 | 115.50 | 117.00 | 114.00 | 114.89 | 114.89 | 0.05% | 1,969 |
| Apr 9, 2026 | 120.00 | 120.00 | 113.25 | 114.83 | 114.83 | -0.15% | 1,126 |
| Apr 8, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 2.31% | 1,206 |
| Apr 7, 2026 | 117.99 | 117.99 | 111.99 | 112.40 | 112.40 | -0.79% | 510 |
| Apr 6, 2026 | 108.08 | 117.20 | 108.08 | 113.30 | 113.30 | -1.08% | 3,306 |
| Apr 2, 2026 | 105.50 | 118.90 | 102.25 | 114.54 | 114.54 | 6.98% | 6,471 |
| Apr 1, 2026 | 103.00 | 116.80 | 103.00 | 107.07 | 107.07 | 7.72% | 11,909 |
| Mar 30, 2026 | 98.60 | 101.00 | 97.50 | 99.40 | 99.40 | 0.30% | 1,424 |
| Mar 27, 2026 | 106.65 | 106.65 | 97.45 | 99.10 | 99.10 | -7.04% | 7,641 |
| Mar 25, 2026 | 107.95 | 108.00 | 104.75 | 106.60 | 106.60 | -0.23% | 38,685 |
| Mar 24, 2026 | 106.95 | 107.00 | 101.50 | 106.85 | 106.85 | 3.14% | 4,336 |
| Mar 23, 2026 | 111.95 | 112.00 | 102.95 | 103.60 | 103.60 | -3.99% | 4,357 |
| Mar 20, 2026 | 111.00 | 111.00 | 104.25 | 107.90 | 107.90 | 0.19% | 3,409 |
| Mar 19, 2026 | 107.30 | 109.85 | 106.00 | 107.70 | 107.70 | -0.69% | 3,799 |
| Mar 18, 2026 | 105.25 | 110.70 | 104.05 | 108.45 | 108.45 | 2.07% | 1,084 |
| Mar 17, 2026 | 101.65 | 107.00 | 101.65 | 106.25 | 106.25 | 1.92% | 1,533 |
| Mar 16, 2026 | 105.00 | 107.00 | 104.10 | 104.25 | 104.25 | 1.91% | 1,618 |
| Mar 13, 2026 | 114.00 | 114.00 | 100.00 | 102.30 | 102.30 | -0.05% | 2,585 |
| Mar 12, 2026 | 103.95 | 105.00 | 101.00 | 102.35 | 102.35 | 0.49% | 3,074 |
| Mar 11, 2026 | 100.00 | 104.95 | 100.00 | 101.85 | 101.85 | -0.63% | 2,747 |
| Mar 10, 2026 | 101.00 | 109.00 | 98.00 | 102.50 | 102.50 | 4.65% | 11,016 |
| Mar 9, 2026 | 100.00 | 103.00 | 95.00 | 97.95 | 97.95 | -1.01% | 18,778 |
| Mar 6, 2026 | 99.25 | 99.25 | 90.00 | 98.95 | 98.95 | -0.30% | 16,611 |
| Mar 5, 2026 | 101.70 | 104.95 | 97.00 | 99.25 | 99.25 | -3.87% | 4,336 |
| Mar 4, 2026 | 103.60 | 103.60 | 99.10 | 103.25 | 103.25 | 2.13% | 5,658 |
| Mar 2, 2026 | 105.00 | 107.00 | 99.95 | 101.10 | 101.10 | -7.25% | 13,388 |
| Feb 27, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 0.28% | 2,711 |
| Feb 26, 2026 | 107.95 | 109.00 | 102.40 | 108.70 | 108.70 | 0.69% | 5,866 |
| Feb 25, 2026 | 108.95 | 109.00 | 105.00 | 107.95 | 107.95 | 0.84% | 4,343 |
| Feb 24, 2026 | 107.00 | 108.45 | 106.75 | 107.05 | 107.05 | -1.83% | 285 |
| Feb 23, 2026 | 105.15 | 110.00 | 105.15 | 109.05 | 109.05 | 3.71% | 5,145 |
| Feb 20, 2026 | 112.00 | 112.00 | 103.00 | 105.15 | 105.15 | 1.06% | 6,830 |
| Feb 19, 2026 | 115.00 | 115.00 | 101.20 | 104.05 | 104.05 | -0.76% | 12,416 |
| Feb 18, 2026 | 106.50 | 108.45 | 104.00 | 104.85 | 104.85 | 0.87% | 10,138 |
| Feb 17, 2026 | 113.90 | 113.90 | 100.10 | 103.95 | 103.95 | -6.14% | 8,685 |
| Feb 16, 2026 | 115.00 | 117.00 | 107.30 | 110.75 | 110.75 | -5.34% | 17,788 |
| Feb 13, 2026 | 127.00 | 130.95 | 112.00 | 117.00 | 117.00 | -8.91% | 34,245 |
| Feb 12, 2026 | 131.85 | 138.00 | 127.00 | 128.45 | 128.45 | -2.58% | 3,104 |
| Feb 11, 2026 | 132.95 | 133.00 | 130.25 | 131.85 | 131.85 | 0.65% | 1,443 |
| Feb 10, 2026 | 131.45 | 131.45 | 128.00 | 131.00 | 131.00 | 1.16% | 2,005 |
| Feb 9, 2026 | 129.35 | 135.25 | 128.50 | 129.50 | 129.50 | 0.27% | 3,284 |
| Feb 6, 2026 | 130.00 | 130.00 | 126.50 | 129.15 | 129.15 | 3.11% | 1,976 |
| Feb 5, 2026 | 126.30 | 130.00 | 125.00 | 125.25 | 125.25 | -0.04% | 4,211 |
| Feb 4, 2026 | 124.95 | 127.50 | 123.70 | 125.30 | 125.30 | 4.11% | 6,362 |
| Feb 3, 2026 | 124.90 | 126.00 | 118.50 | 120.35 | 120.35 | -2.43% | 11,658 |
| Feb 2, 2026 | 122.95 | 124.75 | 120.00 | 123.35 | 123.35 | 1.11% | 532 |
| Feb 1, 2026 | 124.85 | 125.15 | 113.20 | 122.00 | 122.00 | -0.29% | 10,030 |
| Jan 30, 2026 | 121.35 | 123.00 | 119.80 | 122.35 | 122.35 | -0.20% | 1,620 |
| Jan 29, 2026 | 125.00 | 125.00 | 114.30 | 122.60 | 122.60 | -0.24% | 5,211 |
| Jan 28, 2026 | 124.30 | 124.30 | 120.00 | 122.90 | 122.90 | 2.16% | 1,587 |
| Jan 27, 2026 | 121.00 | 121.00 | 118.30 | 120.30 | 120.30 | 0.25% | 1,381 |
| Jan 23, 2026 | 124.30 | 124.30 | 119.00 | 120.00 | 120.00 | -2.91% | 1,811 |
| Jan 22, 2026 | 120.00 | 124.00 | 119.00 | 123.60 | 123.60 | 3.09% | 1,269 |
| Jan 21, 2026 | 124.30 | 125.30 | 117.50 | 119.90 | 119.90 | -0.25% | 2,438 |
| Jan 20, 2026 | 126.35 | 126.40 | 117.20 | 120.20 | 120.20 | -1.15% | 4,126 |
| Jan 19, 2026 | 126.80 | 126.80 | 120.25 | 121.60 | 121.60 | -3.18% | 297 |
| Jan 16, 2026 | 120.00 | 127.95 | 118.30 | 125.60 | 125.60 | 0.60% | 1,880 |
| Jan 14, 2026 | 127.85 | 128.40 | 122.60 | 124.85 | 124.85 | -2.35% | 3,072 |
| Jan 13, 2026 | 126.80 | 128.95 | 121.45 | 127.85 | 127.85 | 0.83% | 822 |
| Jan 12, 2026 | 128.00 | 128.00 | 122.40 | 126.80 | 126.80 | -0.43% | 493 |
| Jan 9, 2026 | 128.90 | 128.90 | 124.55 | 127.35 | 127.35 | -0.86% | 289 |
| Jan 8, 2026 | 130.00 | 130.00 | 126.80 | 128.45 | 128.45 | 1.54% | 2,008 |
| Jan 7, 2026 | 130.95 | 131.00 | 124.10 | 126.50 | 126.50 | -1.94% | 2,736 |
| Jan 6, 2026 | 132.00 | 132.50 | 129.00 | 129.00 | 129.00 | -2.42% | 1,401 |
| Jan 5, 2026 | 138.25 | 140.00 | 131.40 | 132.20 | 132.20 | -2.72% | 4,256 |
| Jan 2, 2026 | 128.50 | 136.25 | 128.50 | 135.90 | 135.90 | 3.74% | 14,940 |
| Jan 1, 2026 | 132.30 | 132.30 | 129.50 | 131.00 | 131.00 | 1.16% | 669 |
| Dec 31, 2025 | 125.15 | 130.00 | 121.05 | 129.50 | 129.50 | 5.97% | 6,819 |
| Dec 30, 2025 | 119.90 | 122.40 | 119.85 | 122.20 | 122.20 | 4.13% | 7,129 |
| Dec 29, 2025 | 123.55 | 127.95 | 116.00 | 117.35 | 117.35 | -5.97% | 7,520 |
| Dec 26, 2025 | 129.75 | 129.75 | 123.45 | 124.80 | 124.80 | -1.73% | 1,124 |
| Dec 24, 2025 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.09% | 2,372 |
| Dec 23, 2025 | 128.00 | 128.85 | 126.10 | 128.40 | 128.40 | 1.14% | 7,218 |
| Dec 22, 2025 | 128.45 | 128.45 | 125.75 | 126.95 | 126.95 | -1.17% | 2,445 |
| Dec 19, 2025 | 127.30 | 129.95 | 126.85 | 128.45 | 128.45 | 1.02% | 1,532 |
| Dec 18, 2025 | 130.50 | 130.50 | 127.00 | 127.15 | 127.15 | -2.57% | 2,497 |
| Dec 17, 2025 | 128.50 | 132.00 | 128.00 | 130.50 | 130.50 | 0.31% | 2,561 |
| Dec 16, 2025 | 130.45 | 131.20 | 128.80 | 130.10 | 130.10 | -0.27% | 1,497 |
| Dec 15, 2025 | 130.60 | 134.00 | 128.00 | 130.45 | 130.45 | -3.08% | 4,989 |
| Dec 12, 2025 | 136.25 | 136.25 | 132.55 | 134.60 | 134.60 | -0.59% | 1,953 |
| Dec 11, 2025 | 135.90 | 135.90 | 132.00 | 135.40 | 135.40 | 0.78% | 1,102 |
| Dec 10, 2025 | 145.85 | 145.85 | 134.00 | 134.35 | 134.35 | -0.48% | 881 |
| Dec 9, 2025 | 136.50 | 136.55 | 129.65 | 135.00 | 135.00 | 1.12% | 5,412 |
| Dec 8, 2025 | 134.80 | 138.45 | 132.95 | 133.50 | 133.50 | -0.93% | 10,848 |
| Dec 5, 2025 | 134.20 | 140.55 | 134.20 | 134.75 | 134.75 | -0.99% | 9,108 |
| Dec 4, 2025 | 136.50 | 139.85 | 134.50 | 136.10 | 136.10 | 0.07% | 9,358 |
| Dec 3, 2025 | 136.00 | 140.90 | 133.10 | 136.00 | 136.00 | 1.15% | 32,120 |
| Dec 2, 2025 | 136.00 | 136.95 | 132.50 | 134.45 | 134.45 | -1.10% | 8,478 |