Riba Textiles Limited (BOM:531952)
India
· Delayed Price · Currency is INR 72.71
-2.91 (-3.85%)
At close: Mar 9, 2026
Riba Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.00 | 76.80 | 71.99 | 72.71 | 72.71 | -3.85% | 16,774 |
| Mar 6, 2026 | 71.99 | 84.70 | 70.41 | 75.62 | 75.62 | 4.48% | 60,795 |
| Mar 5, 2026 | 72.95 | 72.95 | 69.80 | 72.38 | 72.38 | 3.09% | 6,177 |
| Mar 4, 2026 | 72.80 | 72.80 | 70.00 | 70.21 | 70.21 | -2.15% | 2,441 |
| Mar 2, 2026 | 74.85 | 74.85 | 71.30 | 71.75 | 71.75 | -2.25% | 184 |
| Feb 27, 2026 | 73.80 | 73.80 | 71.68 | 73.40 | 73.40 | 0.33% | 6,655 |
| Feb 26, 2026 | 73.35 | 74.29 | 71.75 | 73.16 | 73.16 | -0.46% | 28,976 |
| Feb 25, 2026 | 73.87 | 73.87 | 71.10 | 73.50 | 73.50 | 2.85% | 5,060 |
| Feb 24, 2026 | 72.99 | 74.40 | 70.77 | 71.46 | 71.46 | -2.22% | 15,150 |
| Feb 23, 2026 | 74.69 | 74.69 | 71.50 | 73.08 | 73.08 | -1.08% | 2,953 |
| Feb 20, 2026 | 74.75 | 74.95 | 68.60 | 73.88 | 73.88 | 4.79% | 6,362 |
| Feb 19, 2026 | 76.90 | 76.90 | 68.55 | 70.50 | 70.50 | -3.29% | 2,718 |
| Feb 18, 2026 | 73.70 | 73.70 | 72.00 | 72.90 | 72.90 | 0.22% | 1,314 |
| Feb 17, 2026 | 73.50 | 73.50 | 71.51 | 72.74 | 72.74 | 0.94% | 3,555 |
| Feb 16, 2026 | 74.90 | 74.90 | 70.00 | 72.06 | 72.06 | -0.59% | 3,725 |
| Feb 13, 2026 | 72.89 | 75.40 | 70.40 | 72.49 | 72.49 | -0.08% | 2,662 |
| Feb 12, 2026 | 76.00 | 76.00 | 72.30 | 72.55 | 72.55 | -2.80% | 3,099 |
| Feb 11, 2026 | 76.00 | 76.00 | 73.42 | 74.64 | 74.64 | 1.26% | 2,083 |
| Feb 10, 2026 | 78.90 | 78.90 | 73.00 | 73.71 | 73.71 | -3.10% | 11,377 |
| Feb 9, 2026 | 78.99 | 78.99 | 74.61 | 76.07 | 76.07 | 0.17% | 3,277 |
| Feb 6, 2026 | 78.89 | 78.89 | 73.75 | 75.94 | 75.94 | -0.58% | 4,299 |
| Feb 5, 2026 | 77.88 | 78.99 | 75.56 | 76.38 | 76.38 | 2.11% | 4,696 |
| Feb 4, 2026 | 79.46 | 79.46 | 73.10 | 74.80 | 74.80 | -2.97% | 5,746 |
| Feb 3, 2026 | 77.00 | 83.00 | 76.10 | 77.09 | 77.09 | 6.05% | 25,106 |
| Feb 2, 2026 | 74.90 | 74.98 | 70.02 | 72.69 | 72.69 | -1.45% | 2,783 |
| Feb 1, 2026 | 73.10 | 76.40 | 71.10 | 73.76 | 73.76 | 0.90% | 3,048 |
| Jan 30, 2026 | 71.00 | 76.90 | 71.00 | 73.10 | 73.10 | 1.12% | 4,527 |
| Jan 29, 2026 | 71.75 | 75.45 | 71.05 | 72.29 | 72.29 | -2.78% | 2,288 |
| Jan 28, 2026 | 76.88 | 77.00 | 72.70 | 74.36 | 74.36 | 0.90% | 1,689 |
| Jan 27, 2026 | 75.90 | 75.90 | 71.55 | 73.70 | 73.70 | 0.67% | 787 |
| Jan 23, 2026 | 72.27 | 73.88 | 69.50 | 73.21 | 73.21 | 2.31% | 15,217 |
| Jan 22, 2026 | 71.10 | 73.00 | 68.51 | 71.56 | 71.56 | 6.22% | 16,269 |
| Jan 21, 2026 | 74.90 | 74.90 | 66.70 | 67.37 | 67.37 | -4.32% | 8,567 |
| Jan 20, 2026 | 74.87 | 76.25 | 67.61 | 70.41 | 70.41 | -6.16% | 4,019 |
| Jan 19, 2026 | 77.50 | 78.74 | 74.24 | 75.03 | 75.03 | -1.26% | 1,722 |
| Jan 16, 2026 | 77.90 | 79.00 | 75.67 | 75.99 | 75.99 | -2.02% | 5,886 |
| Jan 14, 2026 | 77.45 | 79.79 | 77.45 | 77.56 | 77.56 | 0.14% | 3,564 |
| Jan 13, 2026 | 79.00 | 80.50 | 77.05 | 77.45 | 77.45 | -0.19% | 1,804 |
| Jan 12, 2026 | 80.90 | 80.90 | 77.00 | 77.60 | 77.60 | -0.97% | 1,499 |
| Jan 9, 2026 | 77.60 | 81.40 | 77.05 | 78.36 | 78.36 | -1.94% | 1,863 |
| Jan 8, 2026 | 79.50 | 80.95 | 75.00 | 79.91 | 79.91 | 1.80% | 25,266 |
| Jan 7, 2026 | 79.00 | 79.90 | 78.27 | 78.50 | 78.50 | 0.18% | 2,527 |
| Jan 6, 2026 | 80.70 | 80.70 | 78.15 | 78.36 | 78.36 | -1.61% | 5,331 |
| Jan 5, 2026 | 81.80 | 82.00 | 78.10 | 79.64 | 79.64 | -0.29% | 6,956 |
| Jan 2, 2026 | 81.40 | 81.97 | 78.01 | 79.87 | 79.87 | 0.18% | 6,550 |
| Jan 1, 2026 | 81.80 | 81.80 | 79.06 | 79.73 | 79.73 | -0.05% | 3,793 |
| Dec 31, 2025 | 81.99 | 81.99 | 79.00 | 79.77 | 79.77 | -1.29% | 10,078 |
| Dec 30, 2025 | 82.00 | 84.70 | 80.20 | 80.81 | 80.81 | 0.14% | 13,022 |
| Dec 29, 2025 | 82.40 | 82.40 | 80.00 | 80.70 | 80.70 | 0.24% | 11,250 |
| Dec 26, 2025 | 84.75 | 84.75 | 80.00 | 80.51 | 80.51 | -1.37% | 5,048 |
| Dec 24, 2025 | 84.00 | 84.00 | 81.27 | 81.63 | 81.63 | -0.57% | 1,744 |
| Dec 23, 2025 | 84.00 | 84.00 | 80.22 | 82.10 | 82.10 | -1.52% | 33,705 |
| Dec 22, 2025 | 82.00 | 83.99 | 82.00 | 83.37 | 83.37 | 0.08% | 17,886 |
| Dec 19, 2025 | 85.80 | 85.80 | 81.56 | 83.30 | 83.30 | 0.85% | 32,011 |
| Dec 18, 2025 | 84.00 | 86.80 | 82.36 | 82.60 | 82.60 | -0.39% | 5,200 |
| Dec 17, 2025 | 86.00 | 86.00 | 81.60 | 82.92 | 82.92 | -1.49% | 4,832 |
| Dec 16, 2025 | 86.00 | 86.00 | 82.35 | 84.17 | 84.17 | -0.75% | 3,024 |
| Dec 15, 2025 | 87.97 | 87.97 | 83.21 | 84.81 | 84.81 | 1.40% | 2,292 |
| Dec 12, 2025 | 86.00 | 86.00 | 82.00 | 83.64 | 83.64 | 0.28% | 8,689 |
| Dec 11, 2025 | 83.50 | 85.00 | 82.56 | 83.41 | 83.41 | 0.52% | 2,776 |
| Dec 10, 2025 | 86.00 | 86.00 | 81.42 | 82.98 | 82.98 | -1.47% | 1,926 |
| Dec 9, 2025 | 83.58 | 86.89 | 81.00 | 84.22 | 84.22 | 1.79% | 6,836 |
| Dec 8, 2025 | 84.50 | 88.45 | 82.12 | 82.74 | 82.74 | -3.96% | 6,002 |
| Dec 5, 2025 | 86.20 | 89.00 | 83.40 | 86.15 | 86.15 | 3.48% | 7,482 |
| Dec 4, 2025 | 87.45 | 87.85 | 81.77 | 83.25 | 83.25 | -3.63% | 34,136 |
| Dec 3, 2025 | 88.00 | 88.00 | 84.70 | 86.39 | 86.39 | 1.68% | 7,893 |
| Dec 2, 2025 | 91.39 | 91.39 | 84.35 | 84.96 | 84.96 | -4.14% | 11,940 |
| Dec 1, 2025 | 91.00 | 91.96 | 88.20 | 88.63 | 88.63 | -0.28% | 100,995 |
| Nov 28, 2025 | 86.87 | 90.54 | 82.60 | 88.88 | 88.88 | 4.76% | 114,183 |
| Nov 27, 2025 | 80.10 | 86.79 | 80.10 | 84.84 | 84.84 | 5.04% | 67,058 |
| Nov 26, 2025 | 81.56 | 81.97 | 78.00 | 80.77 | 80.77 | -0.97% | 6,865 |
| Nov 25, 2025 | 81.90 | 81.90 | 78.00 | 81.56 | 81.56 | 3.21% | 15,139 |
| Nov 24, 2025 | 80.50 | 82.90 | 77.65 | 79.02 | 79.02 | 0.19% | 9,110 |
| Nov 21, 2025 | 79.00 | 80.99 | 77.25 | 78.87 | 78.87 | -0.50% | 6,833 |
| Nov 20, 2025 | 81.00 | 81.99 | 79.05 | 79.27 | 79.27 | -0.63% | 450 |
| Nov 19, 2025 | 80.90 | 80.90 | 79.06 | 79.77 | 79.77 | -0.41% | 6,700 |
| Nov 18, 2025 | 80.00 | 80.95 | 79.00 | 80.10 | 80.10 | 0.28% | 3,060 |
| Nov 17, 2025 | 80.00 | 81.47 | 77.05 | 79.88 | 79.88 | 0.06% | 11,045 |
| Nov 14, 2025 | 81.90 | 81.90 | 79.00 | 79.83 | 79.83 | -0.66% | 8,246 |
| Nov 13, 2025 | 82.70 | 83.40 | 78.34 | 80.36 | 80.36 | 0.26% | 23,240 |
| Nov 12, 2025 | 81.95 | 81.95 | 79.90 | 80.15 | 80.15 | -0.24% | 5,040 |
| Nov 11, 2025 | 85.00 | 85.00 | 79.80 | 80.34 | 80.34 | -4.17% | 8,401 |
| Nov 10, 2025 | 81.00 | 84.90 | 78.75 | 83.84 | 83.84 | 2.90% | 19,772 |
| Nov 7, 2025 | 81.00 | 82.00 | 80.30 | 81.48 | 81.48 | 1.07% | 2,992 |
| Nov 6, 2025 | 83.03 | 83.50 | 78.50 | 80.62 | 80.62 | -0.96% | 35,745 |
| Nov 4, 2025 | 83.00 | 83.00 | 81.00 | 81.40 | 81.40 | 0.41% | 11,267 |
| Nov 3, 2025 | 83.65 | 83.65 | 80.99 | 81.07 | 81.07 | -0.06% | 2,617 |
| Oct 31, 2025 | 82.90 | 82.90 | 80.60 | 81.12 | 81.12 | 0.04% | 12,321 |
| Oct 30, 2025 | 83.70 | 83.70 | 81.00 | 81.09 | 81.09 | 0.37% | 1,172 |
| Oct 29, 2025 | 84.20 | 84.20 | 80.50 | 80.79 | 80.79 | -0.72% | 6,583 |
| Oct 28, 2025 | 81.00 | 84.40 | 79.31 | 81.38 | 81.38 | 0.23% | 20,344 |
| Oct 27, 2025 | 82.99 | 82.99 | 80.02 | 81.19 | 81.19 | 1.23% | 6,057 |
| Oct 24, 2025 | 81.00 | 83.50 | 78.85 | 80.20 | 80.20 | -3.03% | 2,593 |
| Oct 23, 2025 | 82.01 | 84.80 | 80.00 | 82.71 | 82.71 | -2.37% | 4,157 |
| Oct 21, 2025 | 85.18 | 85.98 | 82.85 | 84.72 | 84.72 | -0.54% | 2,863 |
| Oct 20, 2025 | 85.99 | 85.99 | 82.36 | 85.18 | 85.18 | 1.91% | 6,488 |
| Oct 17, 2025 | 77.06 | 92.47 | 77.06 | 83.58 | 83.58 | 8.46% | 68,578 |
| Oct 16, 2025 | 77.36 | 78.45 | 76.56 | 77.06 | 77.06 | -1.83% | 1,230 |
| Oct 15, 2025 | 79.68 | 80.50 | 74.50 | 78.50 | 78.50 | 1.36% | 9,078 |
| Oct 14, 2025 | 79.85 | 79.85 | 76.89 | 77.45 | 77.45 | 0.06% | 2,873 |