Rikhav Securities Limited (BOM:544340)
India
· Delayed Price · Currency is INR 50.35
-0.05 (-0.10%)
At close: Apr 29, 2026
Rikhav Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.00 | 50.80 | 48.00 | 50.35 | 50.35 | -0.10% | 136,000 |
| Apr 28, 2026 | 49.55 | 50.40 | 49.55 | 50.40 | 50.40 | -1.72% | 6,400 |
| Apr 27, 2026 | 49.32 | 51.30 | 48.55 | 51.28 | 51.28 | 2.05% | 38,400 |
| Apr 24, 2026 | 50.83 | 50.83 | 49.52 | 50.25 | 50.25 | -1.14% | 14,400 |
| Apr 23, 2026 | 51.89 | 52.00 | 50.25 | 50.83 | 50.83 | 0.87% | 27,200 |
| Apr 22, 2026 | 51.50 | 51.70 | 50.00 | 50.39 | 50.39 | 0.58% | 40,000 |
| Apr 21, 2026 | 50.31 | 50.80 | 49.00 | 50.10 | 50.10 | -3.09% | 57,600 |
| Apr 20, 2026 | 51.90 | 52.20 | 51.70 | 51.70 | 51.70 | -0.39% | 20,800 |
| Apr 17, 2026 | 49.50 | 52.00 | 49.50 | 51.90 | 51.90 | 4.81% | 30,400 |
| Apr 16, 2026 | 49.89 | 49.89 | 48.01 | 49.52 | 49.52 | 2.10% | 24,000 |
| Apr 15, 2026 | 47.40 | 49.30 | 47.40 | 48.50 | 48.50 | 2.62% | 27,200 |
| Apr 13, 2026 | 47.39 | 48.60 | 47.07 | 47.26 | 47.26 | -4.53% | 19,200 |
| Apr 10, 2026 | 48.00 | 51.00 | 48.00 | 49.50 | 49.50 | 4.32% | 136,000 |
| Apr 9, 2026 | 47.35 | 47.99 | 46.75 | 47.45 | 47.45 | -3.16% | 41,600 |
| Apr 8, 2026 | 50.99 | 51.00 | 49.00 | 49.00 | 49.00 | 2.08% | 43,200 |
| Apr 7, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 24,000 |
| Apr 6, 2026 | 43.11 | 47.50 | 43.11 | 47.00 | 47.00 | 5.50% | 20,800 |
| Apr 2, 2026 | 42.00 | 46.00 | 42.00 | 44.55 | 44.55 | 6.07% | 192,000 |
| Apr 1, 2026 | 41.99 | 42.80 | 41.01 | 42.00 | 42.00 | 6.38% | 198,400 |
| Mar 30, 2026 | 41.40 | 41.40 | 39.18 | 39.48 | 39.48 | -4.64% | 83,200 |
| Mar 27, 2026 | 44.00 | 44.00 | 38.03 | 41.40 | 41.40 | -5.37% | 265,600 |
| Mar 25, 2026 | 44.00 | 44.45 | 42.50 | 43.75 | 43.75 | 0.76% | 465,600 |
| Mar 24, 2026 | 41.00 | 45.50 | 39.60 | 43.42 | 43.42 | 8.36% | 356,800 |
| Mar 23, 2026 | 37.00 | 42.99 | 36.55 | 40.07 | 40.07 | 4.24% | 142,400 |
| Mar 20, 2026 | 37.70 | 38.61 | 37.03 | 38.44 | 38.44 | 1.96% | 76,800 |
| Mar 19, 2026 | 37.50 | 37.85 | 37.01 | 37.70 | 37.70 | -0.79% | 52,800 |
| Mar 18, 2026 | 38.30 | 39.98 | 37.50 | 38.00 | 38.00 | - | 62,400 |
| Mar 17, 2026 | 38.18 | 38.50 | 36.11 | 38.00 | 38.00 | -0.65% | 145,600 |
| Mar 16, 2026 | 39.54 | 39.54 | 38.25 | 38.25 | 38.25 | -0.91% | 35,200 |
| Mar 13, 2026 | 38.70 | 39.20 | 38.02 | 38.60 | 38.60 | -2.48% | 131,200 |
| Mar 12, 2026 | 41.00 | 41.10 | 38.50 | 39.58 | 39.58 | -0.30% | 3,118,400 |
| Mar 11, 2026 | 39.05 | 40.00 | 39.00 | 39.70 | 39.70 | 1.79% | 555,200 |
| Mar 10, 2026 | 41.40 | 41.40 | 39.00 | 39.00 | 39.00 | -4.85% | 104,000 |
| Mar 9, 2026 | 40.50 | 40.99 | 34.00 | 40.99 | 40.99 | 0.47% | 64,000 |
| Mar 6, 2026 | 40.58 | 44.00 | 40.58 | 40.80 | 40.80 | 0.47% | 35,200 |
| Mar 5, 2026 | 40.89 | 41.69 | 40.50 | 40.61 | 40.61 | -0.95% | 49,600 |
| Mar 4, 2026 | 41.04 | 41.25 | 41.00 | 41.00 | 41.00 | -2.10% | 19,200 |
| Mar 2, 2026 | 42.00 | 43.50 | 41.76 | 41.88 | 41.88 | -3.57% | 9,600 |
| Feb 27, 2026 | 42.13 | 43.43 | 42.12 | 43.43 | 43.43 | 0.77% | 8,000 |
| Feb 26, 2026 | 43.01 | 43.20 | 43.00 | 43.10 | 43.10 | -3.86% | 8,000 |
| Feb 25, 2026 | 44.44 | 45.00 | 43.80 | 44.83 | 44.83 | 2.47% | 9,600 |
| Feb 24, 2026 | 44.16 | 45.49 | 43.75 | 43.75 | 43.75 | -3.85% | 12,800 |
| Feb 23, 2026 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 1.11% | 6,400 |
| Feb 20, 2026 | 46.00 | 46.89 | 45.00 | 45.00 | 45.00 | -2.17% | 8,000 |
| Feb 19, 2026 | 46.41 | 46.41 | 45.75 | 46.00 | 46.00 | 2.22% | 11,200 |
| Feb 18, 2026 | 44.90 | 45.51 | 44.70 | 45.00 | 45.00 | 1.10% | 16,000 |
| Feb 17, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -1.07% | 3,200 |
| Feb 16, 2026 | 49.00 | 49.00 | 43.66 | 44.99 | 44.99 | -10.38% | 48,000 |
| Feb 13, 2026 | 51.00 | 51.00 | 50.20 | 50.20 | 50.20 | -4.92% | 4,800 |
| Feb 12, 2026 | 54.00 | 54.00 | 50.00 | 52.80 | 52.80 | 10.23% | 32,000 |
| Feb 11, 2026 | 46.40 | 48.64 | 45.60 | 47.90 | 47.90 | 5.86% | 46,400 |
| Feb 10, 2026 | 45.00 | 46.48 | 45.00 | 45.25 | 45.25 | -0.57% | 27,200 |
| Feb 9, 2026 | 46.99 | 46.99 | 45.10 | 45.51 | 45.51 | 1.13% | 9,600 |
| Feb 6, 2026 | 45.40 | 45.40 | 43.11 | 45.00 | 45.00 | 5.61% | 44,800 |
| Feb 5, 2026 | 43.00 | 44.90 | 42.61 | 42.61 | 42.61 | -0.33% | 22,400 |
| Feb 4, 2026 | 40.05 | 46.38 | 40.05 | 42.75 | 42.75 | 6.77% | 124,800 |
| Feb 3, 2026 | 42.90 | 42.90 | 39.60 | 40.04 | 40.04 | -0.40% | 72,000 |
| Feb 2, 2026 | 40.67 | 41.00 | 40.00 | 40.20 | 40.20 | -3.13% | 46,400 |
| Feb 1, 2026 | 42.10 | 43.00 | 41.50 | 41.50 | 41.50 | -2.58% | 30,400 |
| Jan 30, 2026 | 42.30 | 44.15 | 42.30 | 42.60 | 42.60 | 0.14% | 33,600 |
| Jan 29, 2026 | 44.55 | 44.55 | 41.20 | 42.54 | 42.54 | -4.40% | 99,200 |
| Jan 28, 2026 | 46.00 | 46.00 | 44.50 | 44.50 | 44.50 | -2.20% | 46,400 |
| Jan 27, 2026 | 45.00 | 45.50 | 44.50 | 45.50 | 45.50 | 1.49% | 57,600 |
| Jan 23, 2026 | 44.80 | 46.15 | 44.50 | 44.83 | 44.83 | 0.02% | 160,000 |
| Jan 22, 2026 | 45.50 | 46.45 | 44.50 | 44.82 | 44.82 | -2.57% | 126,400 |
| Jan 21, 2026 | 46.05 | 46.05 | 42.30 | 46.00 | 46.00 | -0.78% | 64,000 |
| Jan 20, 2026 | 48.15 | 48.20 | 46.11 | 46.36 | 46.36 | -3.72% | 32,000 |
| Jan 19, 2026 | 49.88 | 50.00 | 48.00 | 48.15 | 48.15 | -1.31% | 25,600 |
| Jan 16, 2026 | 48.11 | 49.10 | 48.00 | 48.79 | 48.79 | -1.81% | 60,800 |
| Jan 14, 2026 | 49.60 | 50.50 | 49.25 | 49.69 | 49.69 | 0.18% | 9,600 |
| Jan 13, 2026 | 51.01 | 51.60 | 49.60 | 49.60 | 49.60 | -2.75% | 20,800 |
| Jan 12, 2026 | 52.61 | 52.61 | 50.06 | 51.00 | 51.00 | -4.48% | 46,400 |
| Jan 9, 2026 | 52.55 | 53.50 | 52.55 | 53.39 | 53.39 | 0.64% | 11,200 |
| Jan 8, 2026 | 54.29 | 54.29 | 53.05 | 53.05 | 53.05 | -1.81% | 35,200 |
| Jan 7, 2026 | 54.25 | 55.34 | 54.00 | 54.03 | 54.03 | -2.08% | 41,600 |
| Jan 6, 2026 | 56.84 | 56.84 | 54.11 | 55.18 | 55.18 | -0.36% | 33,600 |
| Jan 5, 2026 | 54.25 | 56.90 | 54.01 | 55.38 | 55.38 | 1.41% | 54,400 |
| Jan 2, 2026 | 55.45 | 56.55 | 54.61 | 54.61 | 54.61 | -1.51% | 20,800 |
| Jan 1, 2026 | 55.55 | 56.80 | 55.25 | 55.45 | 55.45 | -2.38% | 30,400 |
| Dec 31, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.77% | 1,600 |
| Dec 30, 2025 | 57.00 | 57.10 | 55.80 | 55.81 | 55.81 | 0.02% | 16,000 |
| Dec 29, 2025 | 55.26 | 56.00 | 54.40 | 55.80 | 55.80 | -3.73% | 32,000 |
| Dec 26, 2025 | 55.50 | 57.96 | 55.50 | 57.96 | 57.96 | 1.86% | 20,800 |
| Dec 24, 2025 | 59.25 | 59.25 | 56.21 | 56.90 | 56.90 | -1.98% | 6,400 |
| Dec 23, 2025 | 57.50 | 58.95 | 57.10 | 58.05 | 58.05 | -0.33% | 9,600 |
| Dec 22, 2025 | 54.00 | 59.45 | 54.00 | 58.24 | 58.24 | 2.84% | 27,200 |
| Dec 19, 2025 | 55.82 | 58.10 | 55.00 | 56.63 | 56.63 | -2.63% | 41,600 |
| Dec 18, 2025 | 54.01 | 61.20 | 53.96 | 58.16 | 58.16 | 6.52% | 81,600 |
| Dec 17, 2025 | 54.10 | 55.45 | 53.57 | 54.60 | 54.60 | -4.19% | 102,400 |
| Dec 16, 2025 | 52.20 | 56.99 | 52.20 | 56.99 | 56.99 | 4.21% | 30,400 |
| Dec 15, 2025 | 57.00 | 57.00 | 53.30 | 54.69 | 54.69 | -2.34% | 30,400 |
| Dec 12, 2025 | 57.00 | 57.00 | 55.53 | 56.00 | 56.00 | 0.34% | 12,800 |
| Dec 11, 2025 | 56.00 | 57.88 | 55.76 | 55.81 | 55.81 | -0.55% | 32,000 |
| Dec 10, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.60% | 28,800 |
| Dec 9, 2025 | 55.26 | 57.98 | 55.26 | 56.46 | 56.46 | -0.74% | 28,800 |
| Dec 8, 2025 | 57.10 | 57.10 | 55.46 | 56.88 | 56.88 | -1.34% | 35,200 |
| Dec 5, 2025 | 58.50 | 58.50 | 57.61 | 57.65 | 57.65 | -2.09% | 14,400 |
| Dec 4, 2025 | 58.00 | 59.00 | 57.10 | 58.88 | 58.88 | -0.94% | 28,800 |
| Dec 3, 2025 | 59.17 | 59.80 | 59.00 | 59.44 | 59.44 | 0.46% | 11,200 |
| Dec 2, 2025 | 60.25 | 63.50 | 59.01 | 59.17 | 59.17 | 0.96% | 43,200 |