Rishiroop Limited (BOM:526492)
India · Delayed Price · Currency is INR 97.45
+0.55 (0.57%)
At close: May 7, 2026
Rishiroop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 97.45 | 101.00 | 97.45 | 100.21 | 100.21 | 2.83% | 4,517 |
| May 7, 2026 | 96.90 | 98.57 | 95.05 | 97.45 | 97.45 | 0.57% | 1,955 |
| May 6, 2026 | 95.00 | 97.00 | 94.50 | 96.90 | 96.90 | 4.03% | 1,907 |
| May 5, 2026 | 93.00 | 94.15 | 91.00 | 93.15 | 93.15 | 0.16% | 170 |
| May 4, 2026 | 94.00 | 95.00 | 92.30 | 93.00 | 93.00 | 0.37% | 4,054 |
| Apr 30, 2026 | 95.00 | 95.00 | 92.40 | 92.66 | 92.66 | -2.46% | 1,248 |
| Apr 29, 2026 | 94.25 | 97.90 | 94.25 | 95.00 | 95.00 | 2.02% | 2,915 |
| Apr 28, 2026 | 95.25 | 97.00 | 92.65 | 93.12 | 93.12 | -2.61% | 1,854 |
| Apr 27, 2026 | 98.50 | 98.50 | 95.00 | 95.62 | 95.62 | 0.65% | 2,942 |
| Apr 24, 2026 | 98.50 | 98.50 | 93.35 | 95.00 | 95.00 | -1.02% | 1,609 |
| Apr 23, 2026 | 101.50 | 101.50 | 95.00 | 95.98 | 95.98 | -0.04% | 3,012 |
| Apr 22, 2026 | 97.63 | 97.99 | 95.00 | 96.02 | 96.02 | -1.16% | 83 |
| Apr 21, 2026 | 100.00 | 100.00 | 95.10 | 97.15 | 97.15 | -3.74% | 4,097 |
| Apr 20, 2026 | 104.99 | 104.99 | 100.01 | 100.92 | 100.92 | -1.16% | 2,398 |
| Apr 17, 2026 | 100.12 | 105.49 | 100.12 | 102.10 | 102.10 | 4.01% | 2,002 |
| Apr 16, 2026 | 98.89 | 99.00 | 97.01 | 98.16 | 98.16 | -0.95% | 2,332 |
| Apr 15, 2026 | 94.15 | 104.00 | 94.15 | 99.10 | 99.10 | 5.45% | 5,743 |
| Apr 13, 2026 | 99.80 | 99.80 | 92.02 | 93.98 | 93.98 | 0.90% | 1,099 |
| Apr 10, 2026 | 92.50 | 97.85 | 92.00 | 93.14 | 93.14 | 0.86% | 1,194 |
| Apr 9, 2026 | 91.01 | 92.40 | 88.01 | 92.35 | 92.35 | 1.47% | 544 |
| Apr 8, 2026 | 91.00 | 92.50 | 88.05 | 91.01 | 91.01 | 4.01% | 1,870 |
| Apr 7, 2026 | 90.95 | 90.95 | 85.25 | 87.50 | 87.50 | 5.56% | 6,309 |
| Apr 6, 2026 | 78.00 | 83.40 | 78.00 | 82.89 | 82.89 | 6.27% | 1,883 |
| Apr 2, 2026 | 82.99 | 82.99 | 75.07 | 78.00 | 78.00 | 0.75% | 1,290 |
| Apr 1, 2026 | 82.00 | 82.00 | 75.00 | 77.42 | 77.42 | 7.08% | 5,634 |
| Mar 30, 2026 | 75.14 | 78.59 | 71.50 | 72.30 | 72.30 | -3.78% | 7,938 |
| 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 |