Riba Textiles Limited (BOM:531952)
India
· Delayed Price · Currency is INR 64.85
-0.55 (-0.84%)
At close: Apr 28, 2026
Riba Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.95 | 67.95 | 64.36 | 64.85 | 64.85 | -0.84% | 482 |
| Apr 27, 2026 | 68.60 | 68.60 | 63.62 | 65.40 | 65.40 | -0.71% | 5,858 |
| Apr 24, 2026 | 66.90 | 66.99 | 63.75 | 65.87 | 65.87 | -0.06% | 6,042 |
| Apr 23, 2026 | 63.98 | 68.75 | 62.00 | 65.91 | 65.91 | 4.22% | 4,901 |
| Apr 22, 2026 | 64.05 | 64.60 | 61.62 | 63.24 | 63.24 | 0.14% | 8,159 |
| Apr 21, 2026 | 64.25 | 64.25 | 62.05 | 63.15 | 63.15 | 1.97% | 1,678 |
| Apr 20, 2026 | 63.40 | 63.70 | 61.15 | 61.93 | 61.93 | -1.04% | 1,046 |
| Apr 17, 2026 | 63.28 | 63.28 | 61.80 | 62.58 | 62.58 | 0.18% | 1,412 |
| Apr 16, 2026 | 63.00 | 63.00 | 61.20 | 62.47 | 62.47 | -0.67% | 3,729 |
| Apr 15, 2026 | 63.00 | 63.00 | 60.83 | 62.89 | 62.89 | 3.42% | 3,561 |
| Apr 13, 2026 | 60.00 | 61.69 | 58.00 | 60.81 | 60.81 | 1.32% | 4,857 |
| Apr 10, 2026 | 62.00 | 62.00 | 59.35 | 60.02 | 60.02 | 0.03% | 3,936 |
| Apr 9, 2026 | 62.00 | 62.00 | 58.45 | 60.00 | 60.00 | -0.23% | 2,750 |
| Apr 8, 2026 | 63.40 | 63.40 | 59.23 | 60.14 | 60.14 | 0.87% | 5,970 |
| Apr 7, 2026 | 58.70 | 60.90 | 57.50 | 59.62 | 59.62 | 4.07% | 2,822 |
| Apr 6, 2026 | 55.49 | 57.98 | 55.49 | 57.29 | 57.29 | 3.24% | 2,824 |
| Apr 2, 2026 | 55.00 | 57.00 | 53.50 | 55.49 | 55.49 | -0.70% | 8,444 |
| Apr 1, 2026 | 54.00 | 57.65 | 54.00 | 55.88 | 55.88 | 11.36% | 10,702 |
| Mar 30, 2026 | 61.95 | 61.95 | 49.02 | 50.18 | 50.18 | -13.48% | 43,265 |
| Mar 27, 2026 | 64.99 | 64.99 | 56.70 | 58.00 | 58.00 | -8.01% | 36,990 |
| Mar 25, 2026 | 69.00 | 69.00 | 62.40 | 63.05 | 63.05 | -5.15% | 27,332 |
| Mar 24, 2026 | 68.00 | 69.50 | 65.16 | 66.47 | 66.47 | 2.06% | 6,183 |
| Mar 23, 2026 | 69.00 | 70.96 | 63.05 | 65.13 | 65.13 | -2.79% | 19,646 |
| Mar 20, 2026 | 68.69 | 68.69 | 66.02 | 67.00 | 67.00 | 2.23% | 64,650 |
| Mar 19, 2026 | 69.45 | 69.45 | 64.25 | 65.54 | 65.54 | -5.38% | 13,680 |
| Mar 18, 2026 | 72.90 | 72.90 | 66.00 | 69.27 | 69.27 | -3.99% | 95,374 |
| Mar 17, 2026 | 71.69 | 74.50 | 69.80 | 72.15 | 72.15 | 5.59% | 80,766 |
| Mar 16, 2026 | 69.00 | 70.60 | 67.71 | 68.33 | 68.33 | -0.96% | 2,681 |
| Mar 13, 2026 | 74.00 | 74.00 | 68.96 | 68.99 | 68.99 | -2.86% | 7,837 |
| Mar 12, 2026 | 73.75 | 73.75 | 70.00 | 71.02 | 71.02 | -3.30% | 50,951 |
| Mar 11, 2026 | 75.00 | 75.89 | 72.50 | 73.44 | 73.44 | 1.17% | 62,616 |
| Mar 10, 2026 | 77.95 | 80.00 | 72.10 | 72.59 | 72.59 | -0.17% | 80,421 |
| 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 |