Skip to main content
Risa International Limited (BOM:530251)
India flag India · Delayed Price · Currency is INR
0.530
0.00 (0.00%)
At close: Apr 28, 2026

Risa International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.550.550.530.540.541.89%85,123
Apr 28, 20260.530.550.520.530.53-133,380
Apr 27, 20260.500.530.500.530.533.92%33,224
Apr 24, 20260.500.530.500.510.51-1.92%22,799
Apr 23, 20260.520.540.510.520.52-50,978
Apr 22, 20260.520.520.490.520.521.96%197,163
Apr 21, 20260.510.510.490.510.51-171,184
Apr 20, 20260.510.520.490.510.51-178,191
Apr 17, 20260.520.530.490.510.51-113,331
Apr 16, 20260.500.520.480.510.512.00%165,340
Apr 15, 20260.500.500.480.500.50-180,539
Apr 13, 20260.490.500.480.500.502.04%97,669
Apr 10, 20260.460.500.460.490.492.08%316,909
Apr 9, 20260.490.510.470.480.48-2.04%176,185
Apr 8, 20260.490.490.470.490.494.26%79,264
Apr 7, 20260.460.480.450.470.472.17%81,331
Apr 6, 20260.450.470.440.460.462.22%39,362
Apr 2, 20260.470.500.450.450.45-4.26%217,387
Apr 1, 20260.440.480.440.470.476.82%139,138
Mar 30, 20260.440.470.430.440.44-6.38%159,036
Mar 27, 20260.460.480.440.470.474.44%102,561
Mar 25, 20260.440.480.420.450.452.27%147,350
Mar 24, 20260.450.450.420.440.44-2.22%161,870
Mar 23, 20260.500.500.450.450.45-10.00%578,784
Mar 20, 20260.560.570.500.500.50-9.09%457,873
Mar 19, 20260.520.580.490.550.557.84%531,310
Mar 18, 20260.510.550.470.510.518.51%722,859
Mar 17, 20260.440.480.410.470.4711.90%194,739
Mar 16, 20260.380.430.360.420.4213.51%238,535
Mar 13, 20260.380.380.350.370.37-2.63%252,705
Mar 12, 20260.360.390.360.380.382.70%270,168
Mar 11, 20260.460.470.350.370.37-13.95%718,462
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