Riddhi Siddhi Gluco Biols Limited (BOM:524480)
India · Delayed Price · Currency is INR 548.50
-1.85 (-0.34%)
At close: Oct 30, 2025
Riddhi Siddhi Gluco Biols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 548.00 | 558.00 | 548.00 | 548.50 | 548.50 | -0.34% | 51 |
| Oct 29, 2025 | 558.00 | 565.00 | 549.10 | 550.35 | 550.35 | -1.51% | 217 |
| Oct 28, 2025 | 555.00 | 568.00 | 545.30 | 558.80 | 558.80 | 0.15% | 37 |
| Oct 27, 2025 | 543.30 | 563.00 | 543.30 | 557.95 | 557.95 | 0.32% | 482 |
| Oct 24, 2025 | 544.00 | 561.00 | 530.00 | 556.15 | 556.15 | 1.77% | 444 |
| Oct 23, 2025 | 563.00 | 563.00 | 540.00 | 546.50 | 546.50 | -3.25% | 606 |
| Oct 21, 2025 | 565.00 | 570.00 | 557.65 | 564.85 | 564.85 | 4.68% | 66 |
| Oct 20, 2025 | 542.30 | 559.90 | 520.40 | 539.60 | 539.60 | -3.04% | 549 |
| Oct 17, 2025 | 562.00 | 562.00 | 545.05 | 556.50 | 556.50 | 1.30% | 842 |
| Oct 16, 2025 | 567.00 | 567.00 | 540.00 | 549.35 | 549.35 | 0.64% | 600 |
| Oct 15, 2025 | 560.00 | 589.00 | 540.00 | 545.85 | 545.85 | -1.80% | 932 |
| Oct 14, 2025 | 535.30 | 556.00 | 535.30 | 555.85 | 555.85 | 2.28% | 14 |
| Oct 13, 2025 | 554.00 | 615.00 | 532.05 | 543.45 | 543.45 | -1.92% | 1,154 |
| Oct 10, 2025 | 542.30 | 563.70 | 540.00 | 554.10 | 554.10 | 0.83% | 243 |
| Oct 9, 2025 | 570.00 | 570.00 | 546.00 | 549.55 | 549.55 | -1.77% | 1,113 |
| Oct 8, 2025 | 543.00 | 590.00 | 543.00 | 559.45 | 559.45 | -0.52% | 278 |
| Oct 7, 2025 | 574.90 | 579.70 | 550.00 | 562.40 | 562.40 | -2.17% | 920 |
| Oct 6, 2025 | 537.00 | 598.00 | 537.00 | 574.90 | 574.90 | 5.25% | 1,044 |
| Oct 3, 2025 | 578.00 | 578.00 | 540.00 | 546.20 | 546.20 | -1.68% | 896 |
| Oct 1, 2025 | 540.30 | 574.00 | 540.30 | 555.55 | 555.55 | 1.72% | 139 |
| Sep 30, 2025 | 583.90 | 583.90 | 540.00 | 546.15 | 546.15 | -1.87% | 484 |
| Sep 29, 2025 | 603.70 | 603.70 | 554.00 | 556.55 | 556.55 | -0.82% | 550 |
| Sep 26, 2025 | 556.00 | 573.90 | 556.00 | 561.15 | 561.15 | -1.65% | 280 |
| Sep 25, 2025 | 583.90 | 584.00 | 560.35 | 570.55 | 570.55 | 2.18% | 502 |
| Sep 24, 2025 | 560.00 | 573.00 | 534.15 | 558.40 | 558.40 | -2.89% | 354 |
| Sep 23, 2025 | 575.00 | 575.00 | 567.10 | 575.00 | 575.00 | -1.52% | 1,192 |
| Sep 22, 2025 | 585.00 | 591.00 | 565.00 | 583.90 | 583.90 | 0.69% | 960 |
| Sep 19, 2025 | 572.00 | 585.00 | 572.00 | 579.90 | 579.90 | -0.88% | 267 |
| Sep 18, 2025 | 599.00 | 599.00 | 571.10 | 585.05 | 585.05 | 0.52% | 224 |
| Sep 17, 2025 | 594.95 | 594.95 | 563.00 | 582.05 | 579.05 | -0.71% | 966 |
| Sep 16, 2025 | 560.00 | 587.70 | 560.00 | 586.20 | 583.18 | 1.77% | 185 |
| Sep 15, 2025 | 593.90 | 609.25 | 535.00 | 576.00 | 573.03 | 3.97% | 2,207 |
| Sep 12, 2025 | 543.10 | 559.80 | 543.10 | 554.00 | 551.15 | -0.58% | 411 |
| Sep 11, 2025 | 555.00 | 568.00 | 513.65 | 557.25 | 554.38 | -1.10% | 444 |
| Sep 10, 2025 | 579.20 | 579.20 | 552.00 | 563.45 | 560.55 | 0.08% | 511 |
| Sep 9, 2025 | 580.00 | 580.00 | 548.10 | 563.00 | 560.10 | 1.98% | 313 |
| Sep 8, 2025 | 575.00 | 590.00 | 550.00 | 552.05 | 549.21 | -0.37% | 203 |
| Sep 5, 2025 | 586.95 | 586.95 | 550.10 | 554.10 | 551.24 | -0.45% | 1,407 |
| Sep 4, 2025 | 555.55 | 579.65 | 550.00 | 556.60 | 553.73 | -2.98% | 374 |
| Sep 3, 2025 | 543.75 | 575.00 | 543.75 | 573.70 | 570.74 | 0.73% | 163 |
| Sep 2, 2025 | 570.00 | 574.95 | 547.40 | 569.55 | 566.61 | 1.54% | 1,086 |
| Sep 1, 2025 | 569.90 | 598.65 | 552.60 | 560.90 | 558.01 | -1.16% | 536 |
| Aug 29, 2025 | 617.95 | 617.95 | 544.10 | 567.50 | 564.58 | 4.45% | 199 |
| Aug 28, 2025 | 536.10 | 567.00 | 536.10 | 543.30 | 540.50 | -3.11% | 229 |
| Aug 26, 2025 | 558.00 | 561.00 | 525.30 | 560.75 | 557.86 | -0.05% | 47 |
| Aug 25, 2025 | 565.00 | 575.00 | 557.35 | 561.05 | 558.16 | 0.33% | 47 |
| Aug 22, 2025 | 550.00 | 576.70 | 550.00 | 559.20 | 556.32 | 0.87% | 826 |
| Aug 21, 2025 | 565.00 | 589.00 | 529.05 | 554.40 | 551.54 | 0.77% | 799 |
| Aug 20, 2025 | 521.30 | 565.00 | 521.30 | 550.15 | 547.31 | -0.98% | 611 |
| Aug 19, 2025 | 548.00 | 568.95 | 548.00 | 555.60 | 552.74 | 1.52% | 476 |