Skip to main content
Risa International Limited (BOM:530251)
India flag India · Delayed Price · Currency is INR
0.430
0.00 (0.00%)
At close: Mar 10, 2026

Risa International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.420.450.410.430.43-107,588
Mar 9, 20260.400.470.380.430.432.38%693,561
Mar 6, 20260.430.460.410.420.42-4.55%755,118
Mar 5, 20260.480.530.390.440.44-8.33%1,289,972
Mar 4, 20260.500.510.450.480.48-2.04%75,272
Mar 2, 20260.510.520.470.490.49-3.92%145,427
Feb 27, 20260.540.540.500.510.51-1.92%145,872
Feb 26, 20260.510.540.510.520.52-140,777
Feb 25, 20260.540.540.500.520.52-59,458
Feb 24, 20260.510.550.500.520.521.96%200,002
Feb 23, 20260.590.590.500.510.51-8.93%399,086
Feb 20, 20260.550.590.540.560.565.66%342,821
Feb 19, 20260.510.590.490.530.536.00%254,572
Feb 18, 20260.490.510.490.500.50-115,052
Feb 17, 20260.500.520.490.500.50-3.85%52,153
Feb 16, 20260.530.530.500.520.52-1.89%66,605
Feb 13, 20260.530.530.490.530.533.92%125,318
Feb 12, 20260.500.530.470.510.516.25%215,634
Feb 11, 20260.490.510.410.480.48-4.00%490,868
Feb 10, 20260.520.520.490.500.50-189,084
Feb 9, 20260.530.530.490.500.50-1.96%411,525
Feb 6, 20260.520.530.460.510.51-1.92%255,504
Feb 5, 20260.620.630.490.520.52-14.75%1,321,701
Feb 4, 20260.610.640.560.610.611.67%319,736
Feb 3, 20260.600.610.570.600.605.26%109,686
Feb 2, 20260.620.620.520.570.57-340,975
Feb 1, 20260.520.570.510.570.579.62%221,952
Jan 30, 20260.540.560.510.520.52-3.70%418,194
Jan 29, 20260.590.590.530.540.54-5.26%173,130
Jan 28, 20260.580.590.560.570.57-1.72%166,028
Jan 27, 20260.560.590.560.580.583.57%59,539
Jan 23, 20260.570.600.540.560.56-1.75%101,501
Jan 22, 20260.520.580.520.570.577.55%170,464
Jan 21, 20260.590.590.530.530.53-8.62%411,999
Jan 20, 20260.610.620.560.580.58-4.92%98,224
Jan 19, 20260.590.620.570.610.613.39%210,138
Jan 16, 20260.580.600.550.590.591.72%741,143
Jan 14, 20260.590.590.550.580.58-4.92%974,891
Jan 13, 20260.700.710.610.610.61-8.96%1,577,416
Jan 12, 20260.640.670.630.670.679.84%425,419
Jan 9, 20260.620.640.610.610.61-1.61%95,098
Jan 8, 20260.620.670.580.620.62-3.13%349,952
Jan 7, 20260.670.700.620.640.64-5.88%229,089
Jan 6, 20260.660.700.660.680.68-37,447
Jan 5, 20260.700.700.660.680.68-1.45%41,155
Jan 2, 20260.700.730.640.690.692.99%130,127
Jan 1, 20260.680.700.640.670.671.52%89,302
Dec 31, 20250.620.680.620.660.664.76%80,013
Dec 30, 20250.670.700.620.630.63-5.97%176,662
Dec 29, 20250.710.720.670.670.67-1.47%82,215
Dec 26, 20250.690.720.660.680.68-2.86%79,225
Dec 24, 20250.670.720.670.700.706.06%121,439
Dec 23, 20250.670.680.650.660.66-2.94%118,844
Dec 22, 20250.700.710.670.680.68-72,435
Dec 19, 20250.680.710.660.680.68-2.86%160,692
Dec 18, 20250.720.730.670.700.70-169,764
Dec 17, 20250.700.720.680.700.706.06%71,053
Dec 16, 20250.700.700.660.660.66-7.04%141,359
Dec 15, 20250.730.730.650.710.711.43%215,804
Dec 12, 20250.690.730.680.700.702.94%94,815
Dec 11, 20250.650.730.650.680.68-83,476
Dec 10, 20250.710.710.630.680.683.03%87,297
Dec 9, 20250.600.660.590.660.6610.00%205,567
Dec 8, 20250.640.660.590.600.60-1.64%85,853
Dec 5, 20250.600.620.580.610.611.67%66,265
Dec 4, 20250.590.620.590.600.60-3.23%567,029
Dec 3, 20250.640.640.620.620.62-4.62%254,418
Dec 2, 20250.650.680.650.650.65-4.41%373,622
Dec 1, 20250.700.700.650.680.681.49%71,558
Nov 28, 20250.670.680.650.670.671.52%49,170
Nov 27, 20250.700.700.660.660.66-4.35%131,562
Nov 26, 20250.680.710.670.690.69-43,911
Nov 25, 20250.710.710.680.690.69-2.82%64,238
Nov 24, 20250.740.740.680.710.71-216,593
Nov 21, 20250.690.730.690.710.71-42,799
Nov 20, 20250.720.720.690.710.71-25,502
Nov 19, 20250.710.730.680.710.71-99,792
Nov 18, 20250.710.730.690.710.71-71,646
Nov 17, 20250.750.750.700.710.71-2.74%60,466
Nov 14, 20250.700.730.700.730.732.82%35,142
Nov 13, 20250.680.720.680.710.71-70,023
Nov 12, 20250.740.750.710.710.71-4.05%148,697
Nov 11, 20250.740.750.700.740.741.37%97,126
Nov 10, 20250.750.770.720.730.73-2.67%69,710
Nov 7, 20250.730.750.690.750.754.17%148,545
Nov 6, 20250.720.760.720.720.72-4.00%143,370
Nov 4, 20250.760.800.750.750.75-3.85%219,781
Nov 3, 20250.790.790.750.780.781.30%97,963
Oct 31, 20250.780.780.750.770.771.32%31,422
Oct 30, 20250.770.770.740.760.76-58,122
Oct 29, 20250.760.780.730.760.76-174,309
Oct 28, 20250.780.790.750.760.76-2.56%131,053
Oct 27, 20250.780.780.730.780.782.63%261,480
Oct 24, 20250.780.800.760.760.76-3.80%399,147
Oct 23, 20250.800.820.760.790.79-1.25%129,708
Oct 21, 20250.800.800.750.800.802.56%29,080
Oct 20, 20250.750.790.750.780.781.30%77,939
Oct 17, 20250.790.810.750.770.77-1.28%163,108
Oct 16, 20250.820.820.780.780.78-1.27%225,711
Oct 15, 20250.800.820.760.790.79-53,391