Riddhi Siddhi Gluco Biols Limited (BOM:524480)
India · Delayed Price · Currency is INR 640.35
-19.75 (-2.99%)
At close: Oct 23, 2026
Riddhi Siddhi Gluco Biols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 629.05 | 675.00 | 629.05 | 640.35 | 640.35 | -2.99% | 1,620 |
| Oct 22, 2026 | 698.30 | 698.35 | 655.00 | 660.10 | 660.10 | -5.25% | 494 |
| Oct 21, 2026 | 711.00 | 711.00 | 696.65 | 696.65 | 696.65 | -0.48% | 69 |
| Oct 19, 2026 | 671.80 | 720.00 | 671.80 | 700.00 | 700.00 | -2.05% | 155 |
| Oct 16, 2026 | 733.75 | 733.75 | 710.50 | 714.65 | 714.65 | 0.65% | 421 |
| Oct 15, 2026 | 707.00 | 710.00 | 706.90 | 710.00 | 710.00 | 0.44% | 18 |
| Oct 14, 2026 | 718.00 | 726.00 | 705.00 | 706.90 | 706.90 | -2.33% | 856 |
| Oct 13, 2026 | 724.40 | 724.60 | 710.05 | 723.75 | 723.75 | 0.51% | 1,121 |
| Oct 12, 2026 | 729.90 | 729.95 | 715.00 | 720.05 | 720.05 | -0.54% | 312 |
| Oct 9, 2026 | 716.00 | 728.75 | 710.00 | 723.95 | 723.95 | -0.17% | 34 |
| Oct 8, 2026 | 729.80 | 730.00 | 707.00 | 725.15 | 725.15 | 2.57% | 2,604 |
| Oct 7, 2026 | 719.20 | 731.00 | 701.50 | 707.00 | 707.00 | -1.40% | 100 |
| Oct 6, 2026 | 702.00 | 719.75 | 685.05 | 717.05 | 717.05 | 1.85% | 289 |
| Oct 5, 2026 | 710.90 | 732.80 | 701.00 | 704.00 | 704.00 | -0.97% | 158 |
| Oct 1, 2026 | 736.00 | 736.00 | 702.00 | 710.90 | 710.90 | -3.28% | 1,344 |
| Sep 30, 2026 | 742.30 | 748.00 | 730.00 | 735.00 | 735.00 | -0.49% | 63 |
| Sep 29, 2026 | 742.25 | 748.95 | 712.00 | 738.65 | 738.65 | 2.04% | 417 |
| Sep 28, 2026 | 718.15 | 742.30 | 718.00 | 723.85 | 723.85 | -2.56% | 131 |
| Sep 25, 2026 | 748.95 | 748.95 | 725.10 | 742.90 | 742.90 | -0.30% | 52 |
| Sep 24, 2026 | 754.35 | 754.35 | 735.10 | 745.15 | 745.15 | 0.01% | 144 |
| Sep 23, 2026 | 754.95 | 754.95 | 734.25 | 745.10 | 745.10 | -0.88% | 1,786 |
| Sep 22, 2026 | 751.00 | 757.45 | 742.00 | 751.75 | 751.75 | 0.03% | 199 |
| Sep 21, 2026 | 749.95 | 762.00 | 732.00 | 751.55 | 751.55 | 0.21% | 288 |
| Sep 18, 2026 | 762.90 | 762.90 | 749.95 | 750.00 | 750.00 | 0.42% | 124 |
| Sep 17, 2026 | 730.15 | 751.00 | 702.30 | 749.85 | 746.85 | 2.19% | 125 |
| Sep 16, 2026 | 766.95 | 766.95 | 727.00 | 733.80 | 730.86 | -2.21% | 988 |
| Sep 15, 2026 | 735.00 | 774.95 | 730.00 | 750.40 | 747.40 | 1.41% | 867 |
| Sep 11, 2026 | 756.00 | 756.00 | 735.00 | 740.00 | 737.04 | -0.01% | 1,240 |
| Sep 10, 2026 | 750.00 | 765.00 | 734.00 | 740.05 | 737.09 | -1.98% | 1,552 |
| Sep 9, 2026 | 764.00 | 769.00 | 735.00 | 755.00 | 751.98 | -1.02% | 868 |
| Sep 8, 2026 | 750.00 | 779.75 | 711.40 | 762.80 | 759.75 | 1.88% | 1,274 |
| Sep 7, 2026 | 766.00 | 770.00 | 745.00 | 748.70 | 745.70 | -2.26% | 1,728 |
| Sep 4, 2026 | 769.00 | 769.90 | 726.00 | 766.00 | 762.94 | 2.13% | 795 |
| Sep 3, 2026 | 750.50 | 750.50 | 730.10 | 750.00 | 747.00 | -0.07% | 112 |
| Sep 2, 2026 | 745.00 | 775.00 | 731.00 | 750.50 | 747.50 | 0.74% | 1,125 |
| Sep 1, 2026 | 759.00 | 770.00 | 739.00 | 745.00 | 742.02 | -1.97% | 1,277 |
| Aug 31, 2026 | 757.00 | 770.00 | 741.50 | 760.00 | 756.96 | 0.13% | 530 |
| Aug 28, 2026 | 766.90 | 766.90 | 741.00 | 759.00 | 755.96 | 2.55% | 228 |
| Aug 27, 2026 | 770.00 | 770.00 | 739.60 | 740.10 | 737.14 | -3.74% | 503 |
| Aug 26, 2026 | 788.80 | 788.80 | 741.20 | 768.85 | 765.77 | -0.36% | 1,428 |
| Aug 25, 2026 | 789.90 | 789.90 | 760.00 | 771.60 | 768.51 | 1.53% | 367 |
| Aug 24, 2026 | 784.00 | 800.00 | 755.00 | 760.00 | 756.96 | -0.61% | 1,072 |
| Aug 21, 2026 | 740.00 | 790.00 | 733.95 | 764.65 | 761.59 | -0.04% | 1,540 |
| Aug 20, 2026 | 776.00 | 776.00 | 764.95 | 764.95 | 761.89 | 1.61% | 399 |
| Aug 19, 2026 | 770.00 | 774.90 | 750.00 | 752.80 | 749.79 | -0.91% | 490 |
| Aug 18, 2026 | 757.00 | 765.00 | 735.00 | 759.70 | 756.66 | 2.64% | 668 |
| Aug 17, 2026 | 735.00 | 780.00 | 733.95 | 740.15 | 737.19 | -3.37% | 789 |
| Aug 14, 2026 | 775.00 | 775.00 | 743.00 | 765.95 | 762.89 | 0.08% | 431 |
| Aug 13, 2026 | 787.00 | 787.00 | 741.50 | 765.30 | 762.24 | 0.16% | 1,691 |
| Aug 12, 2026 | 757.50 | 769.00 | 752.00 | 764.10 | 761.04 | 1.53% | 3,525 |