Rishiroop Limited (BOM:526492)
India · Delayed Price · Currency is INR 75.14
-4.03 (-5.09%)
At close: Mar 27, 2026
Rishiroop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.25 | 83.20 | 75.00 | 75.14 | 75.14 | -5.09% | 6,854 |
| Mar 25, 2026 | 81.00 | 81.70 | 79.00 | 79.17 | 79.17 | 0.76% | 6,031 |
| Mar 24, 2026 | 80.00 | 82.25 | 78.22 | 78.57 | 78.57 | 3.19% | 1,589 |
| Mar 23, 2026 | 78.00 | 82.00 | 75.65 | 76.14 | 76.14 | -5.07% | 3,511 |
| Mar 20, 2026 | 83.40 | 87.90 | 80.00 | 80.21 | 80.21 | 0.12% | 4,542 |
| Mar 19, 2026 | 83.04 | 83.68 | 79.74 | 80.11 | 80.11 | -3.53% | 2,550 |
| Mar 18, 2026 | 80.20 | 88.80 | 80.20 | 83.04 | 83.04 | 3.18% | 3,851 |
| Mar 17, 2026 | 84.75 | 84.75 | 79.70 | 80.48 | 80.48 | 1.23% | 1,623 |
| Mar 16, 2026 | 81.16 | 82.50 | 78.00 | 79.50 | 79.50 | -2.05% | 4,221 |
| Mar 13, 2026 | 84.50 | 88.75 | 80.20 | 81.16 | 81.16 | -5.84% | 7,120 |
| Mar 12, 2026 | 85.54 | 86.50 | 84.00 | 86.19 | 86.19 | 0.76% | 6,243 |
| Mar 11, 2026 | 94.50 | 94.50 | 85.00 | 85.54 | 85.54 | -1.45% | 1,435 |
| Mar 10, 2026 | 86.03 | 88.80 | 86.02 | 86.80 | 86.80 | 1.66% | 821 |
| Mar 9, 2026 | 86.10 | 88.00 | 85.00 | 85.38 | 85.38 | -4.66% | 2,700 |
| Mar 6, 2026 | 89.05 | 93.00 | 89.00 | 89.55 | 89.55 | 2.42% | 316 |
| 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 |