Skip to main content
Richa Industries Limited (BOM:532766)
India flag India · Delayed Price · Currency is INR
1.650
-0.050 (-2.94%)
At close: Nov 3, 2025

Richa Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20251.781.781.651.651.65-2.94%2,265
Oct 31, 20251.621.701.541.701.704.94%5,763
Oct 30, 20251.641.641.501.621.623.18%2,336
Oct 29, 20251.631.631.571.571.57-4.85%9,021
Oct 28, 20251.651.651.551.651.654.43%35,515
Oct 27, 20251.711.741.581.581.58-4.82%1,849
Oct 24, 20251.731.731.571.661.660.61%11,810
Oct 23, 20251.811.811.651.651.65-4.62%11,407
Oct 21, 20251.731.731.731.731.734.85%7,555
Oct 20, 20251.761.761.601.651.65-1.79%24,954
Oct 17, 20251.681.681.521.681.685.00%32,451
Oct 16, 20251.521.601.491.601.602.56%2,018
Oct 15, 20251.421.561.421.561.564.70%15,513
Oct 14, 20251.491.551.481.491.49-3.87%9,358
Oct 13, 20251.551.621.481.551.55-11,554
Oct 10, 20251.631.681.551.551.55-4.91%1,437
Oct 9, 20251.631.701.631.631.63-4.68%11,770
Oct 8, 20251.751.751.671.711.71-2.29%1,701
Oct 7, 20251.791.791.711.751.75-2.23%2,303
Oct 6, 20251.801.801.691.791.794.07%3,832
Oct 3, 20251.721.721.691.721.724.88%52,130
Oct 1, 20251.551.641.551.641.644.46%35,050
Sep 30, 20251.581.631.501.571.570.64%35,970
Sep 29, 20251.651.651.561.561.56-4.88%773
Sep 26, 20251.711.711.641.641.64-0.61%673
Sep 25, 20251.631.711.561.651.650.61%41,242
Sep 24, 20251.711.711.641.641.64-1,644
Sep 23, 20251.611.661.521.641.643.14%6,617
Sep 22, 20251.541.611.471.591.593.25%23,623
Sep 19, 20251.541.541.401.541.544.76%9,490
Sep 18, 20251.551.551.471.471.47-4.55%69,203
Sep 17, 20251.681.681.521.541.54-3.75%1,408
Sep 16, 20251.731.731.571.601.60-3.03%2,639
Sep 15, 20251.661.681.521.651.653.12%2,602
Sep 12, 20251.691.691.551.601.60-1.84%3,762
Sep 11, 20251.691.691.541.631.631.24%14,943
Sep 10, 20251.571.641.571.611.612.55%4,681
Sep 9, 20251.651.651.511.571.57-0.63%90,313
Sep 8, 20251.601.601.481.581.581.94%13,616
Sep 5, 20251.551.551.481.551.551.31%1,565
Sep 4, 20251.651.651.511.531.53-3.16%7,686
Sep 3, 20251.591.591.551.581.58-0.63%455
Sep 2, 20251.591.591.531.591.59-1.24%8,871
Sep 1, 20251.571.701.551.611.61-0.62%3,405
Aug 29, 20251.621.651.561.621.62-1.22%1,638
Aug 28, 20251.681.681.621.641.64-3.53%350
Aug 26, 20251.681.701.621.701.70-31,508
Aug 25, 20251.701.751.641.701.70-1.16%937
Aug 22, 20251.681.781.681.721.721.18%22,242
Aug 21, 20251.761.761.601.701.701.19%4,223
Aug 20, 20251.761.761.621.681.68-1.18%15,961
Aug 19, 20251.731.731.571.701.703.03%12,573
Aug 18, 20251.721.721.631.651.65-3.51%13,556
Aug 14, 20251.721.791.701.711.71-2,420
Aug 13, 20251.721.721.591.711.712.40%1,478
Aug 12, 20251.741.751.661.671.67-4.02%494
Aug 11, 20251.791.791.721.741.741.16%4,635
Aug 8, 20251.751.751.631.721.720.58%252
Aug 7, 20251.771.771.711.711.71-4,054
Aug 6, 20251.691.751.601.711.711.79%2,142
Aug 5, 20251.611.691.611.681.684.35%3,683
Aug 4, 20251.731.731.611.611.61-2.42%1,430
Aug 1, 20251.511.651.511.651.654.43%13,834
Jul 31, 20251.601.601.551.581.58-3.07%55,681
Jul 30, 20251.781.781.631.631.63-4.68%2,517
Jul 29, 20251.821.821.681.711.71-2.84%26,022
Jul 28, 20251.901.901.761.761.76-4.86%21,118
Jul 25, 20251.951.951.791.851.85-1.60%8,741
Jul 24, 20251.891.891.711.881.884.44%82,761
Jul 23, 20251.801.801.711.801.80-110,957
Jul 22, 20251.901.901.721.801.80-0.55%8,585
Jul 21, 20251.711.811.701.811.814.62%71,296
Jul 18, 20251.731.731.671.731.734.85%12,963
Jul 17, 20251.811.811.651.651.65-4.62%130,075
Jul 16, 20251.731.741.581.731.734.22%56,945
Jul 15, 20251.721.721.561.661.661.22%664
Jul 14, 20251.591.661.521.641.643.14%39,694
Jul 11, 20251.651.651.591.591.590.63%1,384
Jul 10, 20251.611.611.471.581.582.60%8,060
Jul 9, 20251.641.641.501.541.54-1.91%7,262
Jul 8, 20251.711.711.571.571.57-4.85%12,558
Jul 7, 20251.721.801.651.651.65-4.07%31,926
Jul 4, 20251.721.721.621.721.724.88%49,085
Jul 3, 20251.701.781.621.641.64-3.53%5,812
Jul 2, 20251.671.781.621.701.70-4,438
Jul 1, 20251.741.781.621.701.70-26,836
Jun 30, 20251.741.741.601.701.702.41%33,523
Jun 27, 20251.721.721.601.661.661.22%17,615
Jun 26, 20251.771.771.611.641.64-2.96%21,386
Jun 25, 20251.621.701.541.691.694.32%2,192
Jun 24, 20251.571.621.501.621.623.18%929
Jun 23, 20251.621.621.541.571.57-3.09%1,263
Jun 20, 20251.701.701.541.621.62-732
Jun 19, 20251.531.621.481.621.624.52%2,040
Jun 18, 20251.621.691.531.551.55-3.73%9,379
Jun 17, 20251.681.681.591.611.61-3.59%1,793
Jun 16, 20251.671.671.611.671.67-1.18%8,932
Jun 13, 20251.731.731.571.691.692.42%893
Jun 12, 20251.601.661.521.651.653.77%16,940
Jun 11, 20251.721.721.591.591.59-4.79%8,825