Riddhi Siddhi Gluco Biols Limited (BOM:524480)
India · Delayed Price · Currency is INR 769.10
+7.40 (0.97%)
At close: May 8, 2026
Riddhi Siddhi Gluco Biols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 737.00 | 815.90 | 737.00 | 769.10 | 769.10 | 0.97% | 2,706 |
| May 7, 2026 | 702.45 | 772.65 | 702.45 | 761.70 | 761.70 | 8.43% | 19,214 |
| May 6, 2026 | 714.00 | 724.00 | 692.95 | 702.45 | 702.45 | 1.76% | 2,864 |
| May 5, 2026 | 638.00 | 691.65 | 625.60 | 690.30 | 690.30 | 9.78% | 11,502 |
| May 4, 2026 | 650.00 | 650.00 | 610.35 | 628.80 | 628.80 | 0.78% | 823 |
| Apr 30, 2026 | 615.05 | 639.90 | 591.00 | 623.95 | 623.95 | -0.22% | 1,506 |
| Apr 29, 2026 | 627.50 | 635.50 | 622.05 | 625.30 | 625.30 | 1.64% | 1,814 |
| Apr 28, 2026 | 630.00 | 645.00 | 615.00 | 615.20 | 615.20 | 0.79% | 2,031 |
| Apr 27, 2026 | 608.00 | 621.00 | 585.00 | 610.40 | 610.40 | 3.68% | 5,607 |
| Apr 24, 2026 | 604.75 | 604.80 | 575.20 | 588.75 | 588.75 | 7.07% | 11,771 |
| Apr 23, 2026 | 549.45 | 549.95 | 540.00 | 549.85 | 549.85 | -0.02% | 2,090 |
| Apr 22, 2026 | 568.75 | 568.75 | 533.60 | 549.95 | 549.95 | 1.83% | 684 |
| Apr 21, 2026 | 549.00 | 554.00 | 533.65 | 540.05 | 540.05 | -1.60% | 1,547 |
| Apr 20, 2026 | 560.00 | 560.00 | 520.75 | 548.85 | 548.85 | -0.39% | 1,212 |
| Apr 17, 2026 | 560.00 | 560.00 | 514.45 | 551.00 | 551.00 | 2.99% | 569 |
| Apr 16, 2026 | 544.60 | 550.00 | 510.40 | 535.00 | 535.00 | 3.95% | 817 |
| Apr 15, 2026 | 503.35 | 534.00 | 503.35 | 514.65 | 514.65 | 0.90% | 378 |
| Apr 13, 2026 | 595.00 | 595.00 | 502.30 | 510.05 | 510.05 | -4.07% | 1,018 |
| Apr 10, 2026 | 509.95 | 550.00 | 509.95 | 531.70 | 531.70 | 10.97% | 734 |
| Apr 9, 2026 | 504.85 | 526.00 | 470.75 | 479.15 | 479.15 | -3.68% | 448 |
| Apr 8, 2026 | 470.05 | 507.00 | 470.05 | 497.45 | 497.45 | 5.84% | 3,026 |
| Apr 7, 2026 | 464.00 | 485.00 | 441.05 | 470.00 | 470.00 | 4.44% | 388 |
| Apr 6, 2026 | 442.00 | 453.30 | 430.00 | 450.00 | 450.00 | 4.59% | 931 |
| Apr 2, 2026 | 442.00 | 455.00 | 430.00 | 430.25 | 430.25 | -1.89% | 321 |
| Apr 1, 2026 | 419.95 | 447.00 | 419.95 | 438.55 | 438.55 | 6.29% | 719 |
| Mar 30, 2026 | 417.85 | 419.80 | 412.50 | 412.60 | 412.60 | 0.34% | 1,294 |
| Mar 27, 2026 | 429.00 | 437.00 | 410.00 | 411.20 | 411.20 | -4.75% | 21,069 |
| Mar 25, 2026 | 432.80 | 481.00 | 431.05 | 431.70 | 431.70 | 1.14% | 977 |
| Mar 24, 2026 | 430.00 | 438.95 | 415.30 | 426.85 | 426.85 | 0.67% | 2,568 |
| Mar 23, 2026 | 457.95 | 480.00 | 410.00 | 424.00 | 424.00 | -7.68% | 1,302 |
| Mar 20, 2026 | 468.00 | 469.80 | 451.00 | 459.25 | 459.25 | -3.02% | 1,968 |
| Mar 19, 2026 | 465.05 | 489.80 | 452.10 | 473.55 | 473.55 | 4.85% | 1,209 |
| Mar 18, 2026 | 470.30 | 483.00 | 444.00 | 451.65 | 451.65 | -3.49% | 1,206 |
| Mar 17, 2026 | 470.05 | 470.05 | 453.35 | 468.00 | 468.00 | 0.50% | 314 |
| Mar 16, 2026 | 453.30 | 490.00 | 440.00 | 465.65 | 465.65 | 0.41% | 4,107 |
| Mar 13, 2026 | 474.15 | 477.00 | 456.00 | 463.75 | 463.75 | -2.88% | 3,715 |
| Mar 12, 2026 | 465.00 | 483.70 | 456.00 | 477.50 | 477.50 | 3.01% | 35 |
| Mar 11, 2026 | 461.55 | 531.50 | 461.55 | 463.55 | 463.55 | -4.95% | 986 |
| Mar 10, 2026 | 470.00 | 488.00 | 457.05 | 487.70 | 487.70 | 3.77% | 604 |
| Mar 9, 2026 | 452.30 | 472.35 | 452.30 | 470.00 | 470.00 | -2.60% | 252 |
| Mar 6, 2026 | 519.00 | 519.00 | 480.00 | 482.55 | 482.55 | 0.74% | 258 |
| Mar 5, 2026 | 456.00 | 519.55 | 456.00 | 479.00 | 479.00 | 4.77% | 78 |
| Mar 4, 2026 | 465.00 | 468.75 | 457.00 | 457.20 | 457.20 | -3.44% | 235 |
| Mar 2, 2026 | 465.10 | 494.45 | 465.10 | 473.50 | 473.50 | -3.97% | 175 |
| Feb 27, 2026 | 451.60 | 517.95 | 451.60 | 493.05 | 493.05 | 3.29% | 389 |
| Feb 26, 2026 | 475.55 | 480.00 | 475.55 | 477.35 | 477.35 | -0.55% | 1,327 |
| Feb 25, 2026 | 493.00 | 496.00 | 472.35 | 480.00 | 480.00 | -1.64% | 2,838 |
| Feb 24, 2026 | 507.00 | 507.00 | 480.00 | 488.00 | 488.00 | 1.67% | 204 |
| Feb 23, 2026 | 515.00 | 515.00 | 480.00 | 480.00 | 480.00 | -0.86% | 74 |
| Feb 20, 2026 | 506.40 | 506.40 | 471.10 | 484.15 | 484.15 | -3.92% | 238 |