Riddhi Siddhi Gluco Biols Limited (BOM:524480)
India · Delayed Price · Currency is INR 710.90
-24.10 (-3.28%)
At close: Oct 1, 2026
Riddhi Siddhi Gluco Biols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 756.30 | 780.00 | 728.00 | 752.60 | 749.59 | -0.49% | 4,985 |
| Aug 10, 2026 | 789.00 | 790.00 | 756.20 | 756.30 | 753.27 | -4.99% | 1,549 |
| Aug 7, 2026 | 780.00 | 800.00 | 765.00 | 796.00 | 792.82 | 2.05% | 811 |
| Aug 6, 2026 | 804.60 | 804.60 | 756.85 | 780.00 | 776.88 | -2.09% | 906 |
| Aug 5, 2026 | 805.00 | 805.00 | 755.00 | 796.65 | 793.46 | 3.80% | 14,008 |
| Aug 4, 2026 | 743.80 | 767.45 | 735.25 | 767.45 | 764.38 | 4.99% | 13,496 |
| Aug 3, 2026 | 730.00 | 733.00 | 730.00 | 730.95 | 728.03 | -0.96% | 59 |
| Jul 31, 2026 | 730.00 | 750.00 | 730.00 | 738.00 | 735.05 | 1.10% | 976 |
| Jul 30, 2026 | 745.00 | 745.00 | 715.15 | 730.00 | 727.08 | -2.01% | 482 |
| Jul 29, 2026 | 747.80 | 747.80 | 725.00 | 745.00 | 742.02 | 0.12% | 1,791 |
| Jul 28, 2026 | 730.00 | 748.50 | 730.00 | 744.10 | 741.12 | 1.93% | 616 |
| Jul 27, 2026 | 725.00 | 740.00 | 725.00 | 730.00 | 727.08 | 0.69% | 33,938 |
| Jul 24, 2026 | 725.00 | 738.90 | 725.00 | 725.00 | 722.10 | 2.52% | 2,220 |
| Jul 23, 2026 | 718.00 | 730.00 | 707.00 | 707.20 | 704.37 | -0.62% | 627 |