Rishiroop Limited (BOM:526492)
India · Delayed Price · Currency is INR 119.50
-11.50 (-8.78%)
At close: Oct 1, 2026
Rishiroop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 128.40 | 132.95 | 111.20 | 119.50 | 119.50 | -8.78% | 12,882 |
| Sep 30, 2026 | 134.65 | 135.25 | 130.00 | 131.00 | 131.00 | -0.76% | 3,382 |
| Sep 29, 2026 | 128.60 | 133.00 | 126.70 | 132.00 | 132.00 | -0.19% | 4,420 |
| Sep 28, 2026 | 141.45 | 141.50 | 130.15 | 132.25 | 132.25 | -5.16% | 6,648 |
| Sep 25, 2026 | 138.00 | 140.90 | 136.20 | 139.45 | 139.45 | 0.58% | 3,947 |
| Sep 24, 2026 | 143.00 | 146.60 | 137.10 | 138.65 | 138.65 | -0.47% | 14,962 |
| Sep 23, 2026 | 131.50 | 141.45 | 131.50 | 139.30 | 139.30 | 7.82% | 48,823 |
| Sep 22, 2026 | 123.50 | 132.15 | 123.50 | 129.20 | 129.20 | 6.34% | 17,883 |
| Sep 21, 2026 | 119.70 | 124.50 | 119.70 | 121.50 | 121.50 | -1.14% | 2,848 |
| Sep 18, 2026 | 124.95 | 124.95 | 120.35 | 122.90 | 122.90 | 2.42% | 640 |
| Sep 17, 2026 | 120.55 | 121.00 | 118.80 | 120.00 | 120.00 | -0.46% | 1,989 |
| Sep 16, 2026 | 121.00 | 123.75 | 118.10 | 120.55 | 120.55 | -2.59% | 5,306 |
| Sep 15, 2026 | 123.45 | 126.70 | 120.65 | 123.75 | 123.75 | 1.31% | 6,833 |
| Sep 11, 2026 | 122.50 | 122.50 | 119.05 | 122.15 | 122.15 | -0.77% | 4,188 |
| Sep 10, 2026 | 116.75 | 123.95 | 116.75 | 123.10 | 123.10 | 4.68% | 16,838 |
| Sep 9, 2026 | 116.20 | 119.50 | 115.50 | 117.60 | 117.60 | 1.69% | 6,510 |
| Sep 8, 2026 | 117.50 | 122.90 | 113.15 | 115.65 | 115.65 | -3.14% | 32,938 |
| Sep 7, 2026 | 110.00 | 122.00 | 106.75 | 119.40 | 119.40 | 10.05% | 33,866 |
| Sep 4, 2026 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | 0.56% | 492 |
| Sep 3, 2026 | 107.50 | 108.00 | 105.30 | 107.90 | 107.90 | 1.17% | 9,835 |
| Sep 2, 2026 | 102.60 | 109.95 | 102.60 | 106.65 | 106.65 | -0.88% | 2,415 |
| Sep 1, 2026 | 110.00 | 110.00 | 105.60 | 107.60 | 107.60 | -0.83% | 707 |
| Aug 31, 2026 | 114.70 | 115.00 | 107.37 | 110.00 | 108.50 | 2.79% | 2,052 |
| Aug 28, 2026 | 108.20 | 108.25 | 106.00 | 107.01 | 105.55 | -0.48% | 2,758 |
| Aug 27, 2026 | 107.85 | 109.50 | 107.01 | 107.53 | 106.06 | -0.72% | 2,999 |
| Aug 26, 2026 | 108.69 | 112.70 | 107.60 | 108.31 | 106.83 | 0.15% | 3,539 |
| Aug 25, 2026 | 111.39 | 111.40 | 108.00 | 108.15 | 106.68 | 0.56% | 1,853 |
| Aug 24, 2026 | 108.42 | 111.95 | 107.20 | 107.55 | 106.08 | -0.80% | 2,870 |
| Aug 21, 2026 | 110.10 | 111.75 | 108.00 | 108.42 | 106.94 | -2.29% | 5,470 |
| Aug 20, 2026 | 109.45 | 113.99 | 109.00 | 110.96 | 109.45 | -0.76% | 4,041 |
| Aug 19, 2026 | 109.30 | 112.79 | 109.30 | 111.81 | 110.29 | 1.70% | 1,823 |
| Aug 18, 2026 | 114.80 | 114.80 | 109.30 | 109.94 | 108.44 | -0.67% | 531 |
| Aug 17, 2026 | 115.05 | 118.49 | 109.05 | 110.68 | 109.17 | -3.80% | 3,725 |
| Aug 14, 2026 | 114.41 | 117.80 | 111.23 | 115.05 | 113.48 | 1.05% | 4,397 |
| Aug 13, 2026 | 109.00 | 119.80 | 109.00 | 113.85 | 112.30 | 3.59% | 13,282 |
| Aug 12, 2026 | 110.10 | 114.98 | 109.20 | 109.90 | 108.40 | -0.50% | 2,743 |
| Aug 11, 2026 | 112.55 | 116.80 | 109.00 | 110.45 | 108.94 | -2.70% | 10,109 |
| Aug 10, 2026 | 120.80 | 120.80 | 112.00 | 113.51 | 111.96 | -0.82% | 31,297 |
| Aug 7, 2026 | 99.60 | 116.00 | 97.70 | 114.45 | 112.89 | 17.82% | 64,025 |
| Aug 6, 2026 | 97.00 | 98.80 | 97.00 | 97.14 | 95.82 | 0.24% | 2,712 |
| Aug 5, 2026 | 97.43 | 97.43 | 96.01 | 96.91 | 95.59 | -0.53% | 1,936 |
| Aug 4, 2026 | 96.00 | 101.99 | 94.51 | 97.43 | 96.10 | 2.11% | 3,394 |
| Aug 3, 2026 | 95.00 | 97.00 | 94.10 | 95.42 | 94.12 | 1.48% | 1,223 |
| Jul 31, 2026 | 94.00 | 95.00 | 93.51 | 94.03 | 92.75 | -0.39% | 1,526 |
| Jul 30, 2026 | 95.90 | 95.95 | 93.51 | 94.40 | 93.11 | -0.63% | 2,027 |
| Jul 29, 2026 | 95.00 | 95.00 | 93.25 | 95.00 | 93.70 | - | 1,511 |
| Jul 28, 2026 | 94.50 | 95.00 | 93.50 | 95.00 | 93.70 | 1.21% | 745 |
| Jul 27, 2026 | 93.81 | 95.70 | 93.81 | 93.86 | 92.58 | 0.89% | 1,452 |
| Jul 24, 2026 | 93.00 | 94.25 | 93.00 | 93.03 | 91.76 | -1.29% | 529 |
| Jul 23, 2026 | 98.00 | 98.00 | 92.26 | 94.25 | 92.96 | 0.37% | 1,225 |