Rishi Techtex Limited (BOM:523021)
India · Delayed Price · Currency is INR 42.05
-2.07 (-4.69%)
At close: Jan 20, 2026
Rishi Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 43.80 | 43.80 | 41.00 | 42.50 | 42.50 | 1.07% | 4,360 |
| Jan 20, 2026 | 45.99 | 45.99 | 41.50 | 42.05 | 42.05 | -4.69% | 902 |
| Jan 19, 2026 | 43.70 | 46.80 | 41.50 | 44.12 | 44.12 | 4.97% | 1,257 |
| Jan 16, 2026 | 44.39 | 44.39 | 42.00 | 42.03 | 42.03 | -3.82% | 2,645 |
| Jan 14, 2026 | 44.42 | 44.42 | 41.56 | 43.70 | 43.70 | -0.05% | 1,018 |
| Jan 13, 2026 | 44.99 | 44.99 | 41.65 | 43.72 | 43.72 | -0.75% | 1,001 |
| Jan 12, 2026 | 41.61 | 45.69 | 41.61 | 44.05 | 44.05 | 0.11% | 835 |
| Jan 9, 2026 | 44.45 | 44.45 | 44.00 | 44.00 | 44.00 | -0.88% | 4 |
| Jan 8, 2026 | 44.49 | 44.49 | 43.28 | 44.39 | 44.39 | 0.91% | 120 |
| Jan 7, 2026 | 44.50 | 44.50 | 41.50 | 43.99 | 43.99 | 2.11% | 3,401 |
| Jan 6, 2026 | 47.55 | 47.55 | 43.00 | 43.08 | 43.08 | -5.94% | 573 |
| Jan 5, 2026 | 44.66 | 46.99 | 44.60 | 45.80 | 45.80 | -3.52% | 796 |
| Jan 2, 2026 | 49.00 | 49.00 | 46.50 | 47.47 | 47.47 | 3.20% | 307 |
| Jan 1, 2026 | 55.49 | 55.49 | 44.37 | 46.00 | 46.00 | -0.86% | 1,060 |
| Dec 31, 2025 | 49.95 | 49.95 | 46.00 | 46.40 | 46.40 | -1.15% | 183 |
| Dec 30, 2025 | 46.90 | 48.00 | 44.33 | 46.94 | 46.94 | 0.09% | 2,263 |
| Dec 29, 2025 | 43.00 | 49.90 | 43.00 | 46.90 | 46.90 | 2.65% | 1,375 |
| Dec 26, 2025 | 42.14 | 45.80 | 42.14 | 45.69 | 45.69 | 2.65% | 527 |
| Dec 24, 2025 | 50.69 | 50.69 | 43.80 | 44.51 | 44.51 | -2.41% | 914 |
| Dec 23, 2025 | 43.75 | 47.80 | 43.49 | 45.61 | 45.61 | 10.14% | 2,744 |
| Dec 22, 2025 | 43.87 | 45.00 | 41.20 | 41.41 | 41.41 | -5.89% | 4,386 |
| Dec 19, 2025 | 44.70 | 44.70 | 43.00 | 44.00 | 44.00 | 1.57% | 54 |
| Dec 18, 2025 | 43.80 | 45.00 | 42.31 | 43.32 | 43.32 | -1.10% | 864 |
| Dec 17, 2025 | 45.00 | 45.00 | 42.60 | 43.80 | 43.80 | -2.67% | 748 |
| Dec 16, 2025 | 44.00 | 45.32 | 43.26 | 45.00 | 45.00 | -2.68% | 427 |
| Dec 12, 2025 | 46.00 | 47.79 | 44.01 | 46.24 | 46.24 | 4.29% | 344 |
| Dec 11, 2025 | 43.00 | 47.20 | 42.01 | 44.34 | 44.34 | 1.98% | 1,013 |
| Dec 10, 2025 | 50.99 | 50.99 | 42.62 | 43.48 | 43.48 | -3.16% | 356 |
| Dec 9, 2025 | 44.95 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 504 |
| Dec 8, 2025 | 47.93 | 47.93 | 45.00 | 45.00 | 45.00 | -4.50% | 26 |
| Dec 5, 2025 | 46.40 | 48.19 | 45.25 | 47.12 | 47.12 | 6.34% | 428 |
| Dec 4, 2025 | 46.70 | 46.75 | 43.40 | 44.31 | 44.31 | -4.30% | 1,971 |
| Dec 3, 2025 | 44.50 | 48.70 | 43.80 | 46.30 | 46.30 | -2.57% | 1,044 |
| Dec 2, 2025 | 47.30 | 48.80 | 43.51 | 47.52 | 47.52 | 3.85% | 1,955 |
| Dec 1, 2025 | 43.00 | 49.95 | 43.00 | 45.76 | 45.76 | 4.12% | 180 |
| Nov 28, 2025 | 46.70 | 46.70 | 42.21 | 43.95 | 43.95 | -4.00% | 583 |
| Nov 27, 2025 | 44.10 | 47.88 | 44.10 | 45.78 | 45.78 | 3.36% | 1,710 |
| Nov 26, 2025 | 44.30 | 44.30 | 42.05 | 44.29 | 44.29 | 1.12% | 8,183 |
| Nov 25, 2025 | 42.00 | 44.58 | 42.00 | 43.80 | 43.80 | -4.78% | 1,807 |
| Nov 24, 2025 | 47.40 | 47.40 | 45.00 | 46.00 | 46.00 | 2.22% | 11 |
| Nov 21, 2025 | 43.80 | 45.20 | 43.11 | 45.00 | 45.00 | -1.10% | 2,218 |
| Nov 20, 2025 | 46.73 | 46.73 | 45.50 | 45.50 | 45.50 | -2.74% | 9 |
| Nov 19, 2025 | 44.87 | 47.89 | 44.50 | 46.78 | 46.78 | 3.96% | 233 |
| Nov 18, 2025 | 45.00 | 45.00 | 43.80 | 45.00 | 45.00 | -1.96% | 153 |
| Nov 17, 2025 | 44.16 | 46.30 | 43.02 | 45.90 | 45.90 | 2.14% | 272 |
| Nov 14, 2025 | 46.00 | 46.00 | 42.05 | 44.94 | 44.94 | -2.94% | 1,947 |
| Nov 13, 2025 | 47.69 | 47.69 | 45.36 | 46.30 | 46.30 | -2.89% | 1,772 |
| Nov 12, 2025 | 47.80 | 48.96 | 44.06 | 47.68 | 47.68 | 4.52% | 4,627 |
| Nov 11, 2025 | 46.21 | 48.89 | 44.05 | 45.62 | 45.62 | -3.94% | 1,456 |
| Nov 10, 2025 | 43.00 | 49.50 | 43.00 | 47.49 | 47.49 | 10.42% | 6,072 |