Riddhi Corporate Services Limited (BOM:540590)
India
· Delayed Price · Currency is INR 64.27
-3.22 (-4.77%)
At close: Apr 28, 2026
Riddhi Corporate Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 67.00 | 68.88 | 65.00 | 67.49 | 67.49 | -0.34% | 699 |
| Apr 24, 2026 | 64.00 | 69.90 | 61.00 | 67.72 | 67.72 | 5.12% | 4,759 |
| Apr 23, 2026 | 62.70 | 65.00 | 62.70 | 64.42 | 64.42 | 1.71% | 1,205 |
| Apr 22, 2026 | 62.50 | 64.00 | 62.50 | 63.34 | 63.34 | 1.34% | 695 |
| Apr 21, 2026 | 62.49 | 62.98 | 62.49 | 62.50 | 62.50 | 0.11% | 2,364 |
| Apr 20, 2026 | 63.20 | 63.20 | 62.40 | 62.43 | 62.43 | 0.73% | 154 |
| Apr 17, 2026 | 62.87 | 62.88 | 61.49 | 61.98 | 61.98 | 1.91% | 374 |
| Apr 16, 2026 | 60.20 | 62.98 | 59.15 | 60.82 | 60.82 | -4.97% | 19,591 |
| Apr 15, 2026 | 59.81 | 64.01 | 59.81 | 64.00 | 64.00 | 4.32% | 3,040 |
| Apr 13, 2026 | 59.06 | 61.73 | 59.03 | 61.35 | 61.35 | -1.45% | 2,267 |
| Apr 10, 2026 | 58.50 | 64.00 | 58.50 | 62.25 | 62.25 | 5.53% | 8,758 |
| Apr 9, 2026 | 57.90 | 59.99 | 56.00 | 58.99 | 58.99 | 0.87% | 7,375 |
| Apr 8, 2026 | 59.00 | 59.90 | 56.30 | 58.48 | 58.48 | 3.91% | 2,169 |
| Apr 7, 2026 | 56.80 | 59.00 | 54.50 | 56.28 | 56.28 | -3.35% | 1,183 |
| Apr 6, 2026 | 57.49 | 59.00 | 54.00 | 58.23 | 58.23 | 4.17% | 2,535 |
| Apr 2, 2026 | 55.89 | 55.90 | 55.88 | 55.90 | 55.90 | 1.21% | 58 |
| Apr 1, 2026 | 55.70 | 55.99 | 52.40 | 55.23 | 55.23 | 7.64% | 1,535 |
| Mar 30, 2026 | 51.65 | 56.00 | 50.75 | 51.31 | 51.31 | -3.04% | 1,711 |
| Mar 27, 2026 | 55.00 | 55.00 | 51.00 | 52.92 | 52.92 | -4.99% | 12,991 |
| Mar 25, 2026 | 56.00 | 57.00 | 55.50 | 55.70 | 55.70 | 1.27% | 652 |
| Mar 24, 2026 | 57.80 | 57.85 | 55.00 | 55.00 | 55.00 | 0.18% | 1,223 |
| Mar 23, 2026 | 57.82 | 57.99 | 54.00 | 54.90 | 54.90 | -5.03% | 2,197 |
| Mar 20, 2026 | 57.00 | 60.90 | 57.00 | 57.81 | 57.81 | -1.97% | 35,921 |
| Mar 19, 2026 | 59.00 | 59.00 | 56.12 | 58.97 | 58.97 | -1.55% | 302 |
| Mar 18, 2026 | 59.20 | 59.94 | 59.20 | 59.90 | 59.90 | 1.18% | 38 |
| Mar 17, 2026 | 56.00 | 59.95 | 56.00 | 59.20 | 59.20 | 4.54% | 853 |
| Mar 16, 2026 | 55.25 | 56.93 | 55.25 | 56.63 | 56.63 | -2.48% | 1,426 |
| Mar 13, 2026 | 62.86 | 62.86 | 58.00 | 58.07 | 58.07 | -3.22% | 630 |
| Mar 12, 2026 | 58.60 | 61.65 | 58.00 | 60.00 | 60.00 | 2.39% | 578 |
| Mar 11, 2026 | 60.70 | 60.70 | 57.70 | 58.60 | 58.60 | -3.46% | 3,951 |
| Mar 10, 2026 | 60.70 | 60.70 | 60.50 | 60.70 | 60.70 | - | 266 |
| Mar 9, 2026 | 60.70 | 63.44 | 58.70 | 60.70 | 60.70 | -3.67% | 951 |
| Mar 6, 2026 | 63.01 | 63.01 | 61.00 | 63.01 | 63.01 | 0.02% | 248 |
| Mar 5, 2026 | 61.75 | 63.00 | 61.10 | 63.00 | 63.00 | 2.21% | 1,439 |
| Mar 4, 2026 | 64.00 | 64.98 | 61.00 | 61.64 | 61.64 | -3.49% | 1,390 |
| Mar 2, 2026 | 63.25 | 64.00 | 60.05 | 63.87 | 63.87 | 1.33% | 815 |
| Feb 27, 2026 | 63.01 | 64.80 | 62.50 | 63.03 | 63.03 | 0.17% | 688 |
| Feb 26, 2026 | 65.00 | 66.49 | 62.00 | 62.92 | 62.92 | -3.20% | 3,412 |
| Feb 25, 2026 | 62.92 | 65.00 | 62.92 | 65.00 | 65.00 | 3.42% | 2 |
| Feb 24, 2026 | 67.74 | 67.74 | 62.50 | 62.85 | 62.85 | -7.22% | 13,682 |
| Feb 23, 2026 | 66.15 | 70.80 | 66.15 | 67.74 | 67.74 | 0.70% | 1,550 |
| Feb 20, 2026 | 69.00 | 69.00 | 67.00 | 67.27 | 67.27 | -2.51% | 519 |
| Feb 19, 2026 | 69.80 | 71.95 | 68.78 | 69.00 | 69.00 | -3.87% | 1,333 |
| Feb 18, 2026 | 70.95 | 73.30 | 65.65 | 71.78 | 71.78 | 2.82% | 6,111 |
| Feb 17, 2026 | 66.02 | 72.00 | 66.02 | 69.81 | 69.81 | 5.77% | 2,350 |
| Feb 16, 2026 | 68.05 | 68.05 | 65.15 | 66.00 | 66.00 | -5.51% | 1,346 |
| Feb 13, 2026 | 67.32 | 72.00 | 65.70 | 69.85 | 69.85 | 5.83% | 12,584 |
| Feb 12, 2026 | 64.17 | 66.00 | 64.17 | 66.00 | 66.00 | -0.02% | 409 |
| Feb 11, 2026 | 69.23 | 69.23 | 66.00 | 66.01 | 66.01 | -1.81% | 379 |
| Feb 10, 2026 | 66.25 | 67.89 | 64.27 | 67.23 | 67.23 | 1.11% | 25,558 |
| Feb 9, 2026 | 66.99 | 67.50 | 66.25 | 66.49 | 66.49 | -0.75% | 803 |
| Feb 6, 2026 | 64.55 | 66.99 | 64.55 | 66.99 | 66.99 | 3.81% | 398 |
| Feb 5, 2026 | 68.99 | 68.99 | 64.14 | 64.53 | 64.53 | -1.96% | 1,271 |
| Feb 4, 2026 | 66.45 | 67.85 | 63.90 | 65.82 | 65.82 | 2.59% | 17,561 |
| Feb 3, 2026 | 67.01 | 68.80 | 62.00 | 64.16 | 64.16 | -4.24% | 6,797 |
| Feb 2, 2026 | 68.93 | 69.99 | 67.00 | 67.00 | 67.00 | -0.86% | 1,011 |
| Feb 1, 2026 | 66.00 | 67.60 | 65.40 | 67.58 | 67.58 | 3.33% | 1,239 |
| Jan 30, 2026 | 68.90 | 68.90 | 63.54 | 65.40 | 65.40 | -1.19% | 1,147 |
| Jan 29, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -0.50% | 3 |
| Jan 28, 2026 | 64.02 | 67.00 | 64.01 | 66.52 | 66.52 | 0.59% | 961 |
| Jan 27, 2026 | 65.60 | 67.00 | 62.00 | 66.13 | 66.13 | 0.12% | 5,337 |
| Jan 23, 2026 | 67.40 | 68.99 | 64.00 | 66.05 | 66.05 | -2.00% | 3,744 |
| Jan 22, 2026 | 64.07 | 67.92 | 64.07 | 67.40 | 67.40 | 5.20% | 159 |
| Jan 21, 2026 | 65.60 | 67.79 | 62.21 | 64.07 | 64.07 | -2.66% | 3,425 |
| Jan 20, 2026 | 69.80 | 69.88 | 65.50 | 65.82 | 65.82 | -1.27% | 2,606 |
| Jan 19, 2026 | 67.51 | 69.90 | 65.71 | 66.67 | 66.67 | -2.03% | 3,337 |
| Jan 16, 2026 | 69.13 | 73.98 | 68.02 | 68.05 | 68.05 | -1.58% | 2,824 |
| Jan 14, 2026 | 67.51 | 70.00 | 67.51 | 69.14 | 69.14 | -2.52% | 697 |
| Jan 13, 2026 | 74.05 | 74.05 | 70.00 | 70.93 | 70.93 | -4.21% | 645 |
| Jan 12, 2026 | 74.21 | 74.21 | 72.00 | 74.05 | 74.05 | 0.38% | 350 |
| Jan 9, 2026 | 74.00 | 74.00 | 70.00 | 73.77 | 73.77 | -0.30% | 3,233 |
| Jan 8, 2026 | 75.62 | 76.49 | 73.10 | 73.99 | 73.99 | -2.64% | 9,323 |
| Jan 7, 2026 | 74.64 | 76.90 | 73.61 | 76.00 | 76.00 | 1.82% | 7,456 |
| Jan 6, 2026 | 73.56 | 75.80 | 72.83 | 74.64 | 74.64 | -0.27% | 2,591 |
| Jan 5, 2026 | 82.65 | 82.65 | 70.00 | 74.84 | 74.84 | -1.75% | 7,386 |
| Jan 2, 2026 | 76.05 | 77.50 | 73.25 | 76.17 | 76.17 | -2.71% | 4,907 |
| Jan 1, 2026 | 74.88 | 79.50 | 74.00 | 78.29 | 78.29 | 6.65% | 34,864 |
| Dec 31, 2025 | 64.58 | 76.95 | 64.58 | 73.41 | 73.41 | 13.11% | 48,411 |
| Dec 30, 2025 | 65.99 | 65.99 | 64.52 | 64.90 | 64.90 | 1.93% | 1,611 |
| Dec 29, 2025 | 66.60 | 67.00 | 61.50 | 63.67 | 63.67 | -1.44% | 2,633 |
| Dec 26, 2025 | 64.88 | 64.88 | 64.60 | 64.60 | 64.60 | -0.43% | 219 |
| Dec 24, 2025 | 66.80 | 66.80 | 63.81 | 64.88 | 64.88 | 0.03% | 330 |
| Dec 23, 2025 | 65.30 | 66.89 | 64.51 | 64.86 | 64.86 | 0.65% | 289 |
| Dec 22, 2025 | 66.18 | 66.18 | 64.30 | 64.44 | 64.44 | -2.63% | 1,600 |
| Dec 19, 2025 | 65.79 | 67.79 | 64.68 | 66.18 | 66.18 | 2.32% | 1,759 |
| Dec 18, 2025 | 63.65 | 66.00 | 63.65 | 64.68 | 64.68 | 1.62% | 769 |
| Dec 17, 2025 | 67.34 | 68.01 | 63.60 | 63.65 | 63.65 | -3.58% | 14,394 |
| Dec 16, 2025 | 65.40 | 66.90 | 65.37 | 66.01 | 66.01 | 0.98% | 1,364 |
| Dec 15, 2025 | 64.01 | 66.49 | 64.01 | 65.37 | 65.37 | -2.97% | 448 |
| Dec 12, 2025 | 62.40 | 67.50 | 62.40 | 67.37 | 67.37 | 7.14% | 1,203 |
| Dec 11, 2025 | 66.49 | 66.49 | 62.50 | 62.88 | 62.88 | -1.78% | 2,846 |
| Dec 10, 2025 | 64.32 | 67.99 | 62.56 | 64.02 | 64.02 | -0.47% | 1,792 |
| Dec 9, 2025 | 67.05 | 67.50 | 62.10 | 64.32 | 64.32 | -5.33% | 10,676 |
| Dec 8, 2025 | 68.57 | 70.00 | 64.53 | 67.94 | 67.94 | -0.92% | 3,196 |
| Dec 5, 2025 | 69.19 | 69.20 | 67.06 | 68.57 | 68.57 | -0.90% | 2,213 |
| Dec 4, 2025 | 69.99 | 69.99 | 66.11 | 69.19 | 69.19 | 1.53% | 298 |
| Dec 3, 2025 | 69.00 | 69.30 | 66.55 | 68.15 | 68.15 | -0.64% | 686 |
| Dec 2, 2025 | 67.50 | 69.99 | 66.69 | 68.59 | 68.59 | 0.96% | 1,494 |
| Dec 1, 2025 | 70.00 | 70.00 | 67.00 | 67.94 | 67.94 | -1.49% | 1,363 |
| Nov 28, 2025 | 69.50 | 71.99 | 67.50 | 68.97 | 68.97 | -0.76% | 454 |