Richfield Financial Services Limited (BOM:539435)
India
· Delayed Price · Currency is INR 25.82
-1.25 (-4.62%)
At close: Apr 28, 2026
BOM:539435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.11 | 27.11 | 25.83 | 27.10 | 27.10 | 4.96% | 302 |
| Apr 28, 2026 | 27.00 | 28.02 | 25.72 | 25.82 | 25.82 | -4.62% | 697 |
| Apr 27, 2026 | 29.10 | 29.10 | 27.07 | 27.07 | 27.07 | -4.98% | 430 |
| Apr 24, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | 10 |
| Apr 23, 2026 | 27.05 | 28.49 | 27.05 | 28.49 | 28.49 | 1.42% | 501 |
| Apr 22, 2026 | 28.05 | 28.95 | 28.05 | 28.09 | 28.09 | -4.46% | 157 |
| Apr 21, 2026 | 29.44 | 29.44 | 29.40 | 29.40 | 29.40 | 4.85% | 25 |
| Apr 20, 2026 | 27.36 | 28.72 | 26.00 | 28.04 | 28.04 | 2.49% | 4,820 |
| Apr 17, 2026 | 27.55 | 28.39 | 27.36 | 27.36 | 27.36 | -5.00% | 2,251 |
| Apr 16, 2026 | 28.00 | 28.99 | 26.79 | 28.80 | 28.80 | 2.16% | 1,221 |
| Apr 15, 2026 | 29.00 | 29.00 | 27.73 | 28.19 | 28.19 | -3.39% | 1,514 |
| Apr 13, 2026 | 29.51 | 29.51 | 29.18 | 29.18 | 29.18 | -4.98% | 266 |
| Apr 10, 2026 | 30.89 | 30.89 | 29.36 | 30.71 | 30.71 | -0.61% | 902 |
| Apr 8, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 4.78% | 11 |
| Apr 6, 2026 | 28.45 | 29.49 | 27.12 | 29.49 | 29.49 | 3.66% | 60 |
| Apr 1, 2026 | 27.61 | 28.45 | 27.61 | 28.45 | 28.45 | 3.08% | 117 |
| Mar 30, 2026 | 29.05 | 29.05 | 27.60 | 27.60 | 27.60 | -4.99% | 506 |
| Mar 27, 2026 | 30.19 | 30.19 | 29.05 | 29.05 | 29.05 | -3.17% | 200 |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 100 |
| Mar 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.23% | 3 |
| Mar 23, 2026 | 30.29 | 30.29 | 30.27 | 30.27 | 30.27 | -0.26% | 39 |
| Mar 20, 2026 | 30.35 | 30.35 | 30.30 | 30.35 | 30.35 | -0.16% | 151 |
| Mar 18, 2026 | 30.49 | 30.49 | 30.40 | 30.40 | 30.40 | 4.25% | 8 |
| Mar 16, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | 100 |
| Mar 13, 2026 | 31.44 | 31.44 | 29.05 | 29.16 | 29.16 | -2.80% | 703 |
| Mar 12, 2026 | 30.89 | 32.43 | 30.00 | 30.00 | 30.00 | -2.88% | 4,664 |
| Mar 11, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 4.96% | 53 |
| Mar 10, 2026 | 31.27 | 31.27 | 29.43 | 29.43 | 29.43 | -4.97% | 242 |
| Mar 9, 2026 | 30.95 | 31.44 | 29.00 | 30.97 | 30.97 | 3.41% | 5,177 |
| Mar 6, 2026 | 31.48 | 31.48 | 29.95 | 29.95 | 29.95 | -4.86% | 351 |
| Mar 5, 2026 | 31.49 | 31.49 | 31.48 | 31.48 | 31.48 | -0.35% | 7 |
| Mar 4, 2026 | 31.60 | 31.60 | 29.05 | 31.59 | 31.59 | 4.95% | 1,044 |
| Mar 2, 2026 | 29.05 | 30.10 | 29.01 | 30.10 | 30.10 | -0.07% | 501 |
| Feb 27, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | 201 |
| Feb 26, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.47% | 100 |
| Feb 24, 2026 | 29.99 | 29.99 | 29.09 | 29.98 | 29.98 | -0.03% | 118 |
| Feb 23, 2026 | 31.30 | 31.30 | 29.99 | 29.99 | 29.99 | 0.50% | 32 |
| Feb 20, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | 95 |
| Feb 19, 2026 | 30.00 | 30.00 | 29.84 | 29.84 | 29.84 | -5.00% | 120 |
| Feb 18, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.03% | 3 |
| Feb 13, 2026 | 31.45 | 31.45 | 31.42 | 31.42 | 31.42 | -0.13% | 88 |
| Feb 12, 2026 | 28.90 | 31.46 | 28.89 | 31.46 | 31.46 | 3.45% | 847 |
| Feb 11, 2026 | 29.43 | 30.41 | 28.01 | 30.41 | 30.41 | 3.19% | 22 |
| Feb 10, 2026 | 30.00 | 30.95 | 29.43 | 29.47 | 29.47 | -4.84% | 1,342 |
| Feb 9, 2026 | 30.97 | 30.97 | 29.99 | 30.97 | 30.97 | 3.27% | 12 |
| Feb 6, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 3.88% | 2 |
| Feb 5, 2026 | 28.86 | 28.87 | 28.86 | 28.87 | 28.87 | 0.03% | 7 |
| Feb 4, 2026 | 28.39 | 29.79 | 28.39 | 28.86 | 28.86 | 1.66% | 211 |
| Feb 3, 2026 | 30.04 | 30.04 | 28.39 | 28.39 | 28.39 | -9.99% | 7,433 |
| Feb 2, 2026 | 30.70 | 31.54 | 28.55 | 31.54 | 31.54 | 6.73% | 204 |
| Feb 1, 2026 | 30.40 | 30.40 | 25.92 | 29.55 | 29.55 | 2.60% | 2,571 |
| Jan 30, 2026 | 32.00 | 32.00 | 28.80 | 28.80 | 28.80 | -10.00% | 57,285 |
| Jan 29, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -9.99% | 10,451 |
| Jan 28, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 4.37% | 1 |
| Jan 27, 2026 | 34.23 | 34.23 | 34.06 | 34.06 | 34.06 | -0.50% | 13 |
| Jan 23, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - | 5 |
| Jan 22, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - | 100 |
| Jan 21, 2026 | 35.55 | 36.94 | 34.01 | 34.23 | 34.23 | -9.40% | 285 |
| Jan 20, 2026 | 38.90 | 38.90 | 37.00 | 37.78 | 37.78 | 3.08% | 150 |
| Jan 19, 2026 | 33.80 | 36.85 | 33.80 | 36.65 | 36.65 | 3.12% | 366 |
| Jan 16, 2026 | 35.71 | 35.71 | 35.54 | 35.54 | 35.54 | -0.48% | 29 |
| Jan 14, 2026 | 36.55 | 36.55 | 31.62 | 35.71 | 35.71 | 1.71% | 455 |
| Jan 13, 2026 | 37.88 | 37.88 | 35.10 | 35.11 | 35.11 | -7.31% | 226 |
| Jan 12, 2026 | 33.98 | 37.88 | 33.98 | 37.88 | 37.88 | 9.26% | 261 |
| Jan 9, 2026 | 36.82 | 36.82 | 33.45 | 34.67 | 34.67 | -6.30% | 308 |
| Jan 8, 2026 | 37.45 | 39.89 | 35.10 | 37.00 | 37.00 | -1.15% | 308 |
| Jan 7, 2026 | 34.50 | 37.50 | 34.50 | 37.43 | 37.43 | 8.49% | 2,644 |
| Jan 6, 2026 | 35.75 | 35.75 | 34.50 | 34.50 | 34.50 | - | 29 |
| Jan 5, 2026 | 34.27 | 35.90 | 34.27 | 34.50 | 34.50 | 0.17% | 347 |
| Jan 2, 2026 | 33.25 | 34.84 | 32.93 | 34.44 | 34.44 | 3.30% | 636 |
| Jan 1, 2026 | 34.80 | 34.84 | 32.85 | 33.34 | 33.34 | -8.20% | 1,797 |
| Dec 31, 2025 | 36.20 | 38.20 | 34.90 | 36.32 | 36.32 | 4.25% | 300 |
| Dec 30, 2025 | 34.40 | 34.85 | 34.00 | 34.84 | 34.84 | 5.58% | 1,032 |
| Dec 29, 2025 | 33.75 | 34.99 | 29.51 | 33.00 | 33.00 | 2.96% | 2,886 |
| Dec 26, 2025 | 34.00 | 34.38 | 31.45 | 32.05 | 32.05 | -7.40% | 218 |
| Dec 24, 2025 | 37.55 | 40.00 | 33.02 | 34.61 | 34.61 | -5.13% | 5,567 |
| Dec 23, 2025 | 38.85 | 39.04 | 36.30 | 36.48 | 36.48 | -4.00% | 614 |
| Dec 22, 2025 | 37.10 | 38.00 | 37.10 | 38.00 | 38.00 | - | 1,697 |
| Dec 19, 2025 | 42.80 | 42.80 | 38.00 | 38.00 | 38.00 | -2.51% | 977 |
| Dec 18, 2025 | 38.99 | 39.00 | 32.55 | 38.98 | 38.98 | 8.19% | 255 |
| Dec 17, 2025 | 37.55 | 37.55 | 36.00 | 36.03 | 36.03 | -9.92% | 54 |
| Dec 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.71% | 11 |
| Dec 15, 2025 | 37.33 | 38.20 | 37.00 | 38.20 | 38.20 | 2.33% | 404 |
| Dec 12, 2025 | 38.00 | 39.00 | 37.10 | 37.33 | 37.33 | -8.88% | 252 |
| Dec 11, 2025 | 38.61 | 41.00 | 38.00 | 40.97 | 40.97 | 5.59% | 574 |
| Dec 10, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | -3.96% | 207 |
| Dec 9, 2025 | 42.50 | 42.50 | 40.40 | 40.40 | 40.40 | 4.53% | 502 |
| Dec 8, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - | 10 |
| Dec 5, 2025 | 38.64 | 38.65 | 38.64 | 38.65 | 38.65 | 6.71% | 136 |
| Dec 4, 2025 | 38.05 | 38.05 | 36.17 | 36.22 | 36.22 | -4.66% | 1,023 |
| Dec 3, 2025 | 38.01 | 38.02 | 37.99 | 37.99 | 37.99 | -6.20% | 1,140 |
| Dec 2, 2025 | 40.90 | 40.90 | 40.49 | 40.50 | 40.50 | -0.93% | 97 |
| Dec 1, 2025 | 40.89 | 41.00 | 39.84 | 40.88 | 40.88 | 7.27% | 677 |
| Nov 28, 2025 | 44.00 | 44.99 | 37.25 | 38.11 | 38.11 | -7.05% | 2,687 |
| Nov 27, 2025 | 42.95 | 42.95 | 36.75 | 41.00 | 41.00 | 4.03% | 684 |
| Nov 26, 2025 | 35.78 | 39.60 | 35.78 | 39.41 | 39.41 | 7.94% | 112 |
| Nov 25, 2025 | 36.50 | 42.00 | 36.50 | 36.51 | 36.51 | -9.85% | 1,043 |
| Nov 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 49 |
| Nov 21, 2025 | 38.85 | 41.99 | 38.85 | 40.50 | 40.50 | 4.25% | 125 |
| Nov 20, 2025 | 38.85 | 38.85 | 35.86 | 38.85 | 38.85 | 8.43% | 319 |