Rishiroop Limited (BOM:526492)
India · Delayed Price · Currency is INR 87.43
-2.43 (-2.70%)
At close: Mar 5, 2026
Rishiroop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 89.80 | 93.40 | 87.05 | 87.43 | 87.43 | -2.70% | 2,773 |
| Mar 4, 2026 | 90.42 | 90.42 | 87.55 | 89.86 | 89.86 | -0.13% | 675 |
| Mar 2, 2026 | 90.00 | 92.01 | 89.50 | 89.98 | 89.98 | -2.81% | 1,045 |
| Feb 27, 2026 | 97.95 | 97.95 | 91.00 | 92.58 | 92.58 | 1.34% | 975 |
| Feb 26, 2026 | 94.05 | 94.49 | 91.00 | 91.36 | 91.36 | -3.53% | 2,250 |
| Feb 25, 2026 | 94.31 | 94.90 | 92.10 | 94.70 | 94.70 | 0.91% | 492 |
| Feb 24, 2026 | 93.30 | 94.70 | 91.00 | 93.85 | 93.85 | -0.68% | 842 |
| Feb 23, 2026 | 93.00 | 96.00 | 93.00 | 94.49 | 94.49 | -1.78% | 2,920 |
| Feb 20, 2026 | 96.90 | 99.50 | 94.00 | 96.20 | 96.20 | -0.73% | 2,565 |
| Feb 19, 2026 | 101.70 | 101.70 | 92.70 | 96.91 | 96.91 | 0.74% | 3,466 |
| Feb 18, 2026 | 97.47 | 98.00 | 95.70 | 96.20 | 96.20 | -0.81% | 287 |
| Feb 17, 2026 | 95.70 | 102.57 | 94.00 | 96.99 | 96.99 | -1.06% | 3,353 |
| Feb 16, 2026 | 99.00 | 100.70 | 97.00 | 98.03 | 98.03 | -0.98% | 3,507 |
| Feb 13, 2026 | 101.90 | 101.90 | 98.70 | 99.00 | 99.00 | -2.32% | 1,435 |
| Feb 12, 2026 | 102.65 | 102.65 | 101.20 | 101.35 | 101.35 | -1.69% | 1,466 |
| Feb 11, 2026 | 105.00 | 105.00 | 100.00 | 103.09 | 103.09 | 1.80% | 5,890 |
| Feb 10, 2026 | 95.00 | 104.00 | 94.70 | 101.27 | 101.27 | 8.89% | 15,255 |
| Feb 9, 2026 | 93.15 | 94.60 | 92.60 | 93.00 | 93.00 | 0.62% | 573 |
| Feb 6, 2026 | 92.30 | 93.20 | 91.50 | 92.43 | 92.43 | 0.13% | 871 |
| Feb 5, 2026 | 94.70 | 94.70 | 92.25 | 92.31 | 92.31 | -1.78% | 1,069 |
| Feb 4, 2026 | 95.10 | 95.95 | 93.00 | 93.98 | 93.98 | 0.06% | 574 |
| Feb 3, 2026 | 95.90 | 96.50 | 90.00 | 93.92 | 93.92 | 2.23% | 6,317 |
| Feb 2, 2026 | 90.90 | 95.50 | 90.90 | 91.87 | 91.87 | 0.66% | 3,046 |
| Feb 1, 2026 | 90.91 | 92.45 | 90.91 | 91.27 | 91.27 | 0.74% | 1,148 |
| Jan 30, 2026 | 92.10 | 93.85 | 90.00 | 90.60 | 90.60 | -2.00% | 1,360 |
| Jan 29, 2026 | 93.25 | 93.65 | 91.50 | 92.45 | 92.45 | 0.49% | 731 |
| Jan 28, 2026 | 91.90 | 94.60 | 90.00 | 92.00 | 92.00 | 2.22% | 1,206 |
| Jan 27, 2026 | 88.55 | 91.75 | 85.20 | 90.00 | 90.00 | -2.17% | 2,635 |
| Jan 23, 2026 | 92.90 | 92.90 | 91.00 | 92.00 | 92.00 | - | 862 |
| Jan 22, 2026 | 91.90 | 93.90 | 91.20 | 92.00 | 92.00 | 0.27% | 1,073 |
| Jan 21, 2026 | 96.90 | 96.90 | 90.00 | 91.75 | 91.75 | 0.77% | 3,358 |
| Jan 20, 2026 | 92.25 | 94.25 | 90.95 | 91.05 | 91.05 | -1.30% | 2,123 |
| Jan 19, 2026 | 96.60 | 96.70 | 91.00 | 92.25 | 92.25 | -4.06% | 4,102 |
| Jan 16, 2026 | 98.25 | 99.85 | 96.00 | 96.15 | 96.15 | -2.14% | 1,827 |
| Jan 14, 2026 | 100.00 | 100.85 | 97.00 | 98.25 | 98.25 | -1.75% | 1,322 |
| Jan 13, 2026 | 100.00 | 101.40 | 98.50 | 100.00 | 100.00 | 1.01% | 673 |
| Jan 12, 2026 | 99.00 | 99.50 | 96.00 | 99.00 | 99.00 | 0.30% | 1,173 |
| Jan 9, 2026 | 98.50 | 99.70 | 97.80 | 98.70 | 98.70 | -1.05% | 956 |
| Jan 8, 2026 | 101.15 | 101.15 | 98.50 | 99.75 | 99.75 | -1.34% | 1,850 |
| Jan 7, 2026 | 102.55 | 102.55 | 100.50 | 101.10 | 101.10 | -1.46% | 1,383 |
| Jan 6, 2026 | 101.55 | 102.90 | 101.10 | 102.60 | 102.60 | 1.48% | 850 |
| Jan 5, 2026 | 100.50 | 103.25 | 100.50 | 101.10 | 101.10 | -2.08% | 3,755 |
| Jan 2, 2026 | 101.50 | 103.25 | 101.50 | 103.25 | 103.25 | 1.72% | 1,440 |
| Jan 1, 2026 | 102.10 | 103.90 | 101.50 | 101.50 | 101.50 | -0.10% | 343 |
| Dec 31, 2025 | 102.00 | 103.10 | 100.00 | 101.60 | 101.60 | 0.44% | 2,022 |
| Dec 30, 2025 | 101.60 | 103.50 | 100.50 | 101.15 | 101.15 | 0.05% | 1,049 |
| Dec 29, 2025 | 104.90 | 104.90 | 100.30 | 101.10 | 101.10 | -0.74% | 2,315 |
| Dec 26, 2025 | 103.50 | 103.50 | 101.00 | 101.85 | 101.85 | -1.12% | 3,565 |
| Dec 24, 2025 | 106.90 | 106.90 | 102.65 | 103.00 | 103.00 | -3.06% | 4,084 |
| Dec 23, 2025 | 104.30 | 113.25 | 103.80 | 106.25 | 106.25 | 1.77% | 2,893 |