Riddhi Siddhi Gluco Biols Limited (BOM:524480)
India · Delayed Price · Currency is INR 764.65
-0.30 (-0.04%)
At close: Aug 21, 2026
Riddhi Siddhi Gluco Biols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 740.00 | 790.00 | 733.95 | 764.65 | 764.65 | -0.04% | 1,540 |
| Aug 20, 2026 | 776.00 | 776.00 | 764.95 | 764.95 | 764.95 | 1.61% | 399 |
| Aug 19, 2026 | 770.00 | 774.90 | 750.00 | 752.80 | 752.80 | -0.91% | 490 |
| Aug 18, 2026 | 757.00 | 765.00 | 735.00 | 759.70 | 759.70 | 2.64% | 668 |
| Aug 17, 2026 | 735.00 | 780.00 | 733.95 | 740.15 | 740.15 | -3.37% | 789 |
| Aug 14, 2026 | 775.00 | 775.00 | 743.00 | 765.95 | 765.95 | 0.08% | 431 |
| Aug 13, 2026 | 787.00 | 787.00 | 741.50 | 765.30 | 765.30 | 0.16% | 1,691 |
| Aug 12, 2026 | 757.50 | 769.00 | 752.00 | 764.10 | 764.10 | 1.53% | 3,525 |
| Aug 11, 2026 | 756.30 | 780.00 | 728.00 | 752.60 | 752.60 | -0.49% | 4,985 |
| Aug 10, 2026 | 789.00 | 790.00 | 756.20 | 756.30 | 756.30 | -4.99% | 1,549 |
| Aug 7, 2026 | 780.00 | 800.00 | 765.00 | 796.00 | 796.00 | 2.05% | 811 |
| Aug 6, 2026 | 804.60 | 804.60 | 756.85 | 780.00 | 780.00 | -2.09% | 906 |
| Aug 5, 2026 | 805.00 | 805.00 | 755.00 | 796.65 | 796.65 | 3.80% | 14,008 |
| Aug 4, 2026 | 743.80 | 767.45 | 735.25 | 767.45 | 767.45 | 4.99% | 13,496 |
| Aug 3, 2026 | 730.00 | 733.00 | 730.00 | 730.95 | 730.95 | -0.96% | 59 |
| Jul 31, 2026 | 730.00 | 750.00 | 730.00 | 738.00 | 738.00 | 1.10% | 976 |
| Jul 30, 2026 | 745.00 | 745.00 | 715.15 | 730.00 | 730.00 | -2.01% | 482 |
| Jul 29, 2026 | 747.80 | 747.80 | 725.00 | 745.00 | 745.00 | 0.12% | 1,791 |
| Jul 28, 2026 | 730.00 | 748.50 | 730.00 | 744.10 | 744.10 | 1.93% | 616 |
| Jul 27, 2026 | 725.00 | 740.00 | 725.00 | 730.00 | 730.00 | 0.69% | 33,938 |
| Jul 24, 2026 | 725.00 | 738.90 | 725.00 | 725.00 | 725.00 | 2.52% | 2,220 |
| Jul 23, 2026 | 718.00 | 730.00 | 707.00 | 707.20 | 707.20 | -0.62% | 627 |
| Jul 22, 2026 | 730.00 | 730.00 | 710.00 | 711.60 | 711.60 | -2.52% | 986 |
| Jul 21, 2026 | 730.00 | 745.00 | 721.00 | 730.00 | 730.00 | 2.81% | 24,554 |
| Jul 20, 2026 | 733.20 | 735.00 | 707.15 | 710.05 | 710.05 | -2.68% | 943 |
| Jul 17, 2026 | 742.50 | 750.00 | 725.10 | 729.60 | 729.60 | -1.12% | 2,117 |
| Jul 16, 2026 | 737.85 | 737.85 | 737.85 | 737.85 | 737.85 | - | 13 |
| Jul 15, 2026 | 726.90 | 750.00 | 726.90 | 737.85 | 737.85 | 1.51% | 3,493 |
| Jul 14, 2026 | 733.00 | 733.00 | 707.40 | 726.90 | 726.90 | -2.10% | 691 |
| Jul 13, 2026 | 729.00 | 749.95 | 710.00 | 742.50 | 742.50 | 3.40% | 26,876 |
| Jul 10, 2026 | 716.55 | 722.00 | 706.05 | 718.10 | 718.10 | 0.72% | 839 |
| Jul 9, 2026 | 700.00 | 713.95 | 699.00 | 713.00 | 713.00 | 4.85% | 674 |
| Jul 8, 2026 | 712.00 | 726.80 | 680.00 | 680.00 | 680.00 | -2.66% | 2,307 |
| Jul 7, 2026 | 740.00 | 740.00 | 696.55 | 698.55 | 698.55 | -4.73% | 3,738 |
| Jul 6, 2026 | 745.00 | 745.00 | 721.05 | 733.20 | 733.20 | -1.62% | 840 |
| Jul 3, 2026 | 750.00 | 757.00 | 745.00 | 745.25 | 745.25 | -0.95% | 1,950 |
| Jul 2, 2026 | 757.00 | 757.75 | 750.00 | 752.40 | 752.40 | 0.37% | 10,538 |
| Jul 1, 2026 | 742.35 | 758.90 | 742.35 | 749.65 | 749.65 | -0.02% | 2,640 |
| Jun 30, 2026 | 751.65 | 753.95 | 740.00 | 749.80 | 749.80 | -0.37% | 1,557 |
| Jun 29, 2026 | 749.00 | 755.00 | 745.00 | 752.60 | 752.60 | 0.68% | 4,131 |
| Jun 25, 2026 | 740.00 | 755.55 | 740.00 | 747.55 | 747.55 | -0.31% | 6,165 |
| Jun 24, 2026 | 740.80 | 753.00 | 740.80 | 749.90 | 749.90 | -3.83% | 46,196 |
| Jun 23, 2026 | 779.75 | 779.75 | 779.75 | 779.75 | 779.75 | -5.00% | 4,349 |
| Jun 22, 2026 | 801.20 | 850.00 | 801.05 | 820.75 | 820.75 | -0.33% | 4,133 |
| Jun 19, 2026 | 861.95 | 861.95 | 808.10 | 823.45 | 823.45 | -0.30% | 4,760 |
| 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 |