Rishabh Digha Steel And Allied Products Limited (BOM:531539)
India
· Delayed Price · Currency is INR 34.31
-2.68 (-7.25%)
At close: Apr 29, 2026
BOM:531539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.20 | 37.20 | 36.90 | 36.99 | 36.99 | 2.84% | 252 |
| Apr 27, 2026 | 35.00 | 36.89 | 34.21 | 35.97 | 35.97 | 0.42% | 1,252 |
| Apr 24, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.50% | 50 |
| Apr 23, 2026 | 36.95 | 36.95 | 36.00 | 36.00 | 36.00 | 1.41% | 74 |
| Apr 22, 2026 | 35.00 | 37.00 | 35.00 | 35.50 | 35.50 | 1.63% | 34 |
| Apr 21, 2026 | 35.00 | 37.00 | 34.10 | 34.93 | 34.93 | -0.20% | 2,084 |
| Apr 20, 2026 | 36.00 | 36.00 | 34.20 | 35.00 | 35.00 | -4.11% | 192 |
| Apr 17, 2026 | 34.00 | 37.50 | 34.00 | 36.50 | 36.50 | 2.27% | 108 |
| Apr 16, 2026 | 35.44 | 36.99 | 35.44 | 35.69 | 35.69 | -4.57% | 234 |
| Apr 15, 2026 | 35.07 | 37.40 | 35.07 | 37.40 | 37.40 | 6.64% | 11 |
| Apr 13, 2026 | 35.60 | 35.60 | 35.07 | 35.07 | 35.07 | 0.49% | 110 |
| Apr 10, 2026 | 33.26 | 34.90 | 31.41 | 34.90 | 34.90 | - | 1,158 |
| Apr 9, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.03% | 1,003 |
| Apr 7, 2026 | 32.70 | 35.29 | 32.05 | 34.91 | 34.91 | 6.60% | 477 |
| Apr 6, 2026 | 34.99 | 36.00 | 32.70 | 32.75 | 32.75 | -6.40% | 485 |
| Apr 2, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -1.99% | 23 |
| Apr 1, 2026 | 32.70 | 35.70 | 32.70 | 35.70 | 35.70 | 9.11% | 383 |
| Mar 30, 2026 | 32.61 | 37.44 | 32.61 | 32.72 | 32.72 | 1.33% | 634 |
| Mar 27, 2026 | 33.70 | 35.00 | 32.05 | 32.29 | 32.29 | -10.28% | 407 |
| Mar 24, 2026 | 33.57 | 36.85 | 33.57 | 35.99 | 35.99 | 7.21% | 17 |
| Mar 23, 2026 | 32.00 | 37.73 | 30.39 | 33.57 | 33.57 | -0.47% | 1,957 |
| Mar 20, 2026 | 33.69 | 33.74 | 33.69 | 33.73 | 33.73 | -0.03% | 7 |
| Mar 19, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 4.85% | 1 |
| Mar 18, 2026 | 33.49 | 33.49 | 28.50 | 32.18 | 32.18 | -0.22% | 4,347 |
| Mar 17, 2026 | 34.50 | 37.25 | 30.00 | 32.25 | 32.25 | -12.36% | 5,374 |
| Mar 16, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | 2.22% | 20 |
| Mar 13, 2026 | 40.99 | 40.99 | 34.60 | 36.00 | 36.00 | -2.68% | 9 |
| Mar 12, 2026 | 37.17 | 37.17 | 36.99 | 36.99 | 36.99 | 5.35% | 24 |
| Mar 11, 2026 | 35.96 | 38.00 | 33.70 | 35.11 | 35.11 | -2.39% | 3,242 |
| Mar 10, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.47% | 3 |
| Mar 9, 2026 | 32.73 | 39.00 | 32.73 | 35.80 | 35.80 | 7.19% | 1,536 |
| Mar 6, 2026 | 32.01 | 33.40 | 30.11 | 33.40 | 33.40 | -0.15% | 1,304 |
| Mar 5, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 1.36% | 1 |
| Mar 4, 2026 | 32.00 | 33.00 | 31.25 | 33.00 | 33.00 | 1.54% | 100 |
| Mar 2, 2026 | 31.01 | 33.99 | 31.01 | 32.50 | 32.50 | -6.42% | 4 |
| Feb 27, 2026 | 34.90 | 34.90 | 32.00 | 34.73 | 34.73 | -0.49% | 10 |
| Feb 26, 2026 | 34.00 | 38.00 | 33.10 | 34.90 | 34.90 | 2.65% | 695 |
| Feb 25, 2026 | 31.51 | 34.00 | 31.50 | 34.00 | 34.00 | - | 26 |
| Feb 23, 2026 | 34.00 | 34.00 | 32.50 | 34.00 | 34.00 | - | 6 |
| Feb 20, 2026 | 32.10 | 34.00 | 32.10 | 34.00 | 34.00 | - | 1,840 |
| Feb 19, 2026 | 32.56 | 34.94 | 30.67 | 34.00 | 34.00 | 4.20% | 461 |
| Feb 18, 2026 | 31.00 | 33.49 | 31.00 | 32.63 | 32.63 | -0.67% | 1,629 |
| Feb 17, 2026 | 34.49 | 34.49 | 32.00 | 32.85 | 32.85 | -5.71% | 503 |
| Feb 13, 2026 | 32.00 | 34.85 | 30.75 | 34.84 | 34.84 | -1.86% | 407 |
| Feb 12, 2026 | 35.99 | 35.99 | 32.05 | 35.50 | 35.50 | 4.41% | 460 |
| Feb 11, 2026 | 34.44 | 34.44 | 34.00 | 34.00 | 34.00 | -2.30% | 101 |
| Feb 10, 2026 | 34.98 | 34.98 | 32.00 | 34.80 | 34.80 | -0.54% | 160 |
| Feb 9, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 5.04% | 1 |
| Feb 5, 2026 | 33.00 | 34.48 | 31.02 | 33.31 | 33.31 | -3.42% | 2,775 |
| Feb 4, 2026 | 32.01 | 34.49 | 31.32 | 34.49 | 34.49 | -0.86% | 1,517 |
| Feb 3, 2026 | 36.00 | 36.00 | 34.79 | 34.79 | 34.79 | 5.39% | 24 |
| Feb 2, 2026 | 33.90 | 34.25 | 33.00 | 33.01 | 33.01 | -3.62% | 106 |
| Feb 1, 2026 | 34.28 | 34.28 | 31.40 | 34.25 | 34.25 | 1.03% | 550 |
| Jan 30, 2026 | 33.99 | 33.99 | 32.15 | 33.90 | 33.90 | -1.57% | 1,004 |
| Jan 29, 2026 | 32.00 | 34.98 | 30.01 | 34.44 | 34.44 | 6.26% | 517 |
| Jan 28, 2026 | 32.69 | 32.69 | 32.40 | 32.41 | 32.41 | -2.85% | 56 |
| Jan 27, 2026 | 30.50 | 36.99 | 30.50 | 33.36 | 33.36 | -1.04% | 244 |
| Jan 23, 2026 | 34.70 | 35.99 | 33.30 | 33.71 | 33.71 | -8.84% | 740 |
| Jan 22, 2026 | 34.25 | 36.98 | 34.25 | 36.98 | 36.98 | 7.97% | 162 |
| Jan 21, 2026 | 37.95 | 37.95 | 33.30 | 34.25 | 34.25 | -7.41% | 93 |
| Jan 20, 2026 | 37.45 | 37.45 | 36.98 | 36.99 | 36.99 | 7.50% | 301 |
| Jan 19, 2026 | 34.50 | 37.22 | 34.31 | 34.41 | 34.41 | -9.42% | 598 |
| Jan 16, 2026 | 38.50 | 38.50 | 33.95 | 37.99 | 37.99 | 2.01% | 1,302 |
| Jan 14, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -2.00% | 100 |
| Jan 13, 2026 | 35.01 | 38.00 | 35.01 | 38.00 | 38.00 | - | 839 |
| Jan 12, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 52 |
| Jan 9, 2026 | 38.50 | 38.50 | 37.00 | 38.40 | 38.40 | 4.75% | 2,539 |
| Jan 8, 2026 | 36.50 | 38.50 | 35.51 | 36.66 | 36.66 | -2.21% | 73 |
| Jan 7, 2026 | 35.00 | 40.00 | 35.00 | 37.49 | 37.49 | -0.64% | 1,404 |
| Jan 6, 2026 | 36.95 | 37.80 | 36.95 | 37.73 | 37.73 | 1.95% | 3,618 |
| Jan 5, 2026 | 38.50 | 38.50 | 36.00 | 37.01 | 37.01 | 1.73% | 8,077 |
| Jan 2, 2026 | 36.00 | 37.87 | 36.00 | 36.38 | 36.38 | -5.51% | 4,354 |
| Jan 1, 2026 | 39.99 | 39.99 | 35.27 | 38.50 | 38.50 | -0.57% | 1,257 |
| Dec 31, 2025 | 39.80 | 39.80 | 38.70 | 38.72 | 38.72 | 1.36% | 32 |
| Dec 29, 2025 | 38.90 | 38.90 | 37.50 | 38.20 | 38.20 | 2.22% | 59 |
| Dec 26, 2025 | 35.02 | 39.80 | 35.02 | 37.37 | 37.37 | -0.35% | 1,285 |
| Dec 24, 2025 | 38.85 | 38.85 | 37.50 | 37.50 | 37.50 | 4.78% | 13 |
| Dec 23, 2025 | 40.23 | 40.23 | 35.35 | 35.79 | 35.79 | -5.69% | 874 |
| Dec 22, 2025 | 40.50 | 40.50 | 35.22 | 37.95 | 37.95 | 2.32% | 409 |
| Dec 19, 2025 | 38.00 | 41.07 | 35.00 | 37.09 | 37.09 | -0.70% | 614 |
| Dec 18, 2025 | 38.00 | 38.00 | 37.35 | 37.35 | 37.35 | 2.78% | 27 |
| Dec 17, 2025 | 39.50 | 39.50 | 36.00 | 36.34 | 36.34 | 0.94% | 225 |
| Dec 16, 2025 | 35.25 | 36.00 | 33.76 | 36.00 | 36.00 | -2.17% | 5,143 |
| Dec 11, 2025 | 35.18 | 36.80 | 34.23 | 36.80 | 36.80 | 7.19% | 220 |
| Dec 10, 2025 | 33.60 | 37.99 | 33.60 | 34.33 | 34.33 | -4.64% | 64 |
| Dec 8, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -3.97% | 151 |
| Dec 4, 2025 | 36.00 | 37.89 | 36.00 | 37.49 | 37.49 | -1.34% | 66 |
| Dec 3, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | - | 22 |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.21% | 1 |
| Nov 28, 2025 | 38.31 | 38.31 | 38.00 | 38.08 | 38.08 | 1.87% | 306 |
| Nov 27, 2025 | 37.89 | 37.89 | 36.55 | 37.38 | 37.38 | 10.66% | 1,194 |
| Nov 26, 2025 | 33.84 | 37.99 | 33.21 | 33.78 | 33.78 | 0.30% | 1,111 |
| Nov 25, 2025 | 33.66 | 34.64 | 33.66 | 33.68 | 33.68 | -3.74% | 551 |
| Nov 24, 2025 | 35.00 | 35.03 | 34.00 | 34.99 | 34.99 | -0.48% | 767 |
| Nov 21, 2025 | 36.00 | 39.40 | 35.00 | 35.16 | 35.16 | -4.97% | 571 |
| Nov 19, 2025 | 34.32 | 38.00 | 34.32 | 37.00 | 37.00 | 5.65% | 620 |
| Nov 18, 2025 | 36.00 | 36.00 | 34.51 | 35.02 | 35.02 | -6.31% | 1,289 |
| Nov 14, 2025 | 37.38 | 37.38 | 35.00 | 37.38 | 37.38 | -0.48% | 367 |
| Nov 13, 2025 | 34.50 | 37.99 | 34.50 | 37.56 | 37.56 | -0.48% | 1,088 |
| Nov 12, 2025 | 38.00 | 38.00 | 37.60 | 37.74 | 37.74 | 0.48% | 8 |