Rishiroop Limited (BOM:526492)
India · Delayed Price · Currency is INR 108.42
-2.54 (-2.29%)
At close: Aug 21, 2026
Rishiroop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 110.10 | 111.75 | 108.00 | 108.42 | 108.42 | -2.29% | 5,470 |
| Aug 20, 2026 | 109.45 | 113.99 | 109.00 | 110.96 | 110.96 | -0.76% | 4,041 |
| Aug 19, 2026 | 109.30 | 112.79 | 109.30 | 111.81 | 111.81 | 1.70% | 1,823 |
| Aug 18, 2026 | 114.80 | 114.80 | 109.30 | 109.94 | 109.94 | -0.67% | 531 |
| Aug 17, 2026 | 115.05 | 118.49 | 109.05 | 110.68 | 110.68 | -3.80% | 3,725 |
| Aug 14, 2026 | 114.41 | 117.80 | 111.23 | 115.05 | 115.05 | 1.05% | 4,397 |
| Aug 13, 2026 | 109.00 | 119.80 | 109.00 | 113.85 | 113.85 | 3.59% | 13,282 |
| Aug 12, 2026 | 110.10 | 114.98 | 109.20 | 109.90 | 109.90 | -0.50% | 2,743 |
| Aug 11, 2026 | 112.55 | 116.80 | 109.00 | 110.45 | 110.45 | -2.70% | 10,109 |
| Aug 10, 2026 | 120.80 | 120.80 | 112.00 | 113.51 | 113.51 | -0.82% | 31,297 |
| Aug 7, 2026 | 99.60 | 116.00 | 97.70 | 114.45 | 114.45 | 17.82% | 64,025 |
| Aug 6, 2026 | 97.00 | 98.80 | 97.00 | 97.14 | 97.14 | 0.24% | 2,712 |
| Aug 5, 2026 | 97.43 | 97.43 | 96.01 | 96.91 | 96.91 | -0.53% | 1,936 |
| Aug 4, 2026 | 96.00 | 101.99 | 94.51 | 97.43 | 97.43 | 2.11% | 3,394 |
| Aug 3, 2026 | 95.00 | 97.00 | 94.10 | 95.42 | 95.42 | 1.48% | 1,223 |
| Jul 31, 2026 | 94.00 | 95.00 | 93.51 | 94.03 | 94.03 | -0.39% | 1,526 |
| Jul 30, 2026 | 95.90 | 95.95 | 93.51 | 94.40 | 94.40 | -0.63% | 2,027 |
| Jul 29, 2026 | 95.00 | 95.00 | 93.25 | 95.00 | 95.00 | - | 1,511 |
| Jul 28, 2026 | 94.50 | 95.00 | 93.50 | 95.00 | 95.00 | 1.21% | 745 |
| Jul 27, 2026 | 93.81 | 95.70 | 93.81 | 93.86 | 93.86 | 0.89% | 1,452 |
| Jul 24, 2026 | 93.00 | 94.25 | 93.00 | 93.03 | 93.03 | -1.29% | 529 |
| Jul 23, 2026 | 98.00 | 98.00 | 92.26 | 94.25 | 94.25 | 0.37% | 1,225 |
| Jul 22, 2026 | 99.70 | 99.70 | 93.00 | 93.90 | 93.90 | 1.40% | 4,347 |
| Jul 21, 2026 | 91.00 | 94.50 | 91.00 | 92.60 | 92.60 | 0.33% | 511 |
| Jul 20, 2026 | 94.00 | 94.00 | 92.11 | 92.30 | 92.30 | -1.16% | 1,330 |
| Jul 17, 2026 | 94.48 | 94.48 | 92.03 | 93.38 | 93.38 | -0.06% | 1,781 |
| Jul 16, 2026 | 98.65 | 98.65 | 93.25 | 93.44 | 93.44 | 0.45% | 1,423 |
| Jul 15, 2026 | 93.10 | 93.90 | 92.00 | 93.02 | 93.02 | -0.09% | 387 |
| Jul 14, 2026 | 93.00 | 94.50 | 92.26 | 93.10 | 93.10 | -0.85% | 652 |
| Jul 13, 2026 | 93.90 | 94.68 | 93.89 | 93.90 | 93.90 | 0.96% | 231 |
| Jul 10, 2026 | 92.71 | 96.88 | 92.70 | 93.01 | 93.01 | -0.37% | 3,821 |
| Jul 9, 2026 | 99.70 | 99.70 | 92.60 | 93.36 | 93.36 | 1.88% | 311 |
| Jul 8, 2026 | 95.62 | 95.62 | 91.06 | 91.64 | 91.64 | -3.69% | 1,763 |
| Jul 7, 2026 | 95.80 | 95.80 | 95.00 | 95.15 | 95.15 | 2.61% | 9 |
| Jul 6, 2026 | 92.10 | 94.85 | 92.10 | 92.73 | 92.73 | 0.06% | 281 |
| Jul 3, 2026 | 97.35 | 97.35 | 92.60 | 92.67 | 92.67 | 0.21% | 164 |
| Jul 2, 2026 | 92.00 | 96.45 | 92.00 | 92.48 | 92.48 | 0.52% | 877 |
| Jul 1, 2026 | 92.53 | 93.60 | 90.05 | 92.00 | 92.00 | -0.57% | 420 |
| Jun 30, 2026 | 90.81 | 93.24 | 90.81 | 92.53 | 92.53 | 1.89% | 215 |
| Jun 29, 2026 | 92.25 | 93.88 | 89.05 | 90.81 | 90.81 | -3.54% | 5,222 |
| Jun 25, 2026 | 92.40 | 94.50 | 92.08 | 94.14 | 94.14 | 2.24% | 2,340 |
| Jun 24, 2026 | 93.49 | 96.70 | 92.00 | 92.08 | 92.08 | -1.99% | 1,393 |
| Jun 23, 2026 | 95.00 | 99.85 | 92.25 | 93.95 | 93.95 | -1.14% | 1,110 |
| Jun 22, 2026 | 89.05 | 98.00 | 89.05 | 95.03 | 95.03 | 3.18% | 2,707 |
| Jun 19, 2026 | 94.00 | 97.89 | 92.00 | 92.10 | 92.10 | -2.48% | 2,420 |
| Jun 18, 2026 | 95.80 | 95.85 | 92.00 | 94.44 | 94.44 | 3.71% | 3,179 |
| Jun 17, 2026 | 92.70 | 93.99 | 91.00 | 91.06 | 91.06 | -1.77% | 229 |
| Jun 16, 2026 | 93.90 | 93.90 | 92.70 | 92.70 | 92.70 | 1.31% | 11 |
| Jun 15, 2026 | 90.90 | 91.98 | 89.10 | 91.50 | 91.50 | 0.94% | 4,803 |
| Jun 12, 2026 | 93.90 | 93.90 | 87.00 | 90.65 | 90.65 | 7.69% | 1,376 |