Riddhi Siddhi Gluco Biols Limited (BOM:524480)
India · Delayed Price · Currency is INR 823.45
-2.45 (-0.30%)
At close: Jun 19, 2026
Riddhi Siddhi Gluco Biols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 835.00 | 837.90 | 801.00 | 825.90 | 825.90 | 2.13% | 1,618 |
| Jun 17, 2026 | 810.00 | 832.00 | 805.00 | 808.65 | 808.65 | -0.17% | 1,705 |
| Jun 16, 2026 | 821.00 | 827.45 | 760.00 | 810.00 | 810.00 | 2.79% | 9,531 |
| Jun 15, 2026 | 800.00 | 801.00 | 760.00 | 788.05 | 788.05 | 1.69% | 3,815 |
| Jun 12, 2026 | 791.00 | 791.00 | 757.80 | 774.95 | 774.95 | -0.21% | 548 |
| Jun 11, 2026 | 789.05 | 789.05 | 750.35 | 776.55 | 776.55 | 2.22% | 300 |
| Jun 10, 2026 | 780.00 | 794.00 | 755.00 | 759.65 | 759.65 | -1.56% | 453 |
| Jun 9, 2026 | 799.00 | 799.00 | 751.20 | 771.65 | 771.65 | 0.14% | 670 |
| Jun 8, 2026 | 773.00 | 797.95 | 765.00 | 770.55 | 770.55 | -5.85% | 4,479 |
| Jun 5, 2026 | 828.00 | 828.00 | 771.05 | 818.40 | 818.40 | 1.43% | 2,239 |
| Jun 4, 2026 | 749.95 | 819.25 | 749.95 | 806.90 | 806.90 | 8.34% | 15,286 |
| Jun 3, 2026 | 729.80 | 770.00 | 700.05 | 744.80 | 744.80 | 5.32% | 5,388 |
| Jun 2, 2026 | 660.10 | 718.00 | 660.10 | 707.20 | 707.20 | 2.04% | 2,497 |
| Jun 1, 2026 | 664.85 | 714.00 | 625.00 | 693.05 | 693.05 | 4.24% | 2,369 |
| May 29, 2026 | 635.00 | 681.95 | 635.00 | 664.85 | 664.85 | -1.22% | 694 |
| May 27, 2026 | 684.95 | 684.95 | 660.00 | 673.05 | 673.05 | 3.55% | 912 |
| May 26, 2026 | 684.95 | 685.00 | 636.00 | 650.00 | 650.00 | -7.12% | 4,135 |
| May 25, 2026 | 681.00 | 735.00 | 681.00 | 699.80 | 699.80 | 3.39% | 5,716 |
| May 22, 2026 | 676.00 | 694.80 | 676.00 | 676.85 | 676.85 | -3.30% | 860 |
| May 21, 2026 | 667.65 | 705.50 | 667.65 | 699.95 | 699.95 | 3.87% | 1,638 |
| May 20, 2026 | 671.15 | 687.95 | 650.60 | 673.90 | 673.90 | 0.91% | 261 |
| May 19, 2026 | 689.95 | 689.95 | 665.05 | 667.80 | 667.80 | -0.76% | 1,185 |
| May 18, 2026 | 709.00 | 709.00 | 661.00 | 672.90 | 672.90 | -0.61% | 1,308 |
| May 15, 2026 | 675.00 | 708.95 | 663.05 | 677.00 | 677.00 | -2.15% | 2,024 |
| May 14, 2026 | 739.00 | 739.00 | 661.25 | 691.90 | 691.90 | -0.90% | 4,561 |
| May 13, 2026 | 715.85 | 747.85 | 683.00 | 698.20 | 698.20 | -4.42% | 3,602 |
| May 12, 2026 | 758.55 | 780.00 | 727.00 | 730.45 | 730.45 | -3.71% | 1,802 |
| May 11, 2026 | 788.70 | 788.70 | 723.15 | 758.60 | 758.60 | -1.37% | 2,105 |
| 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 |