Rishi Laser Limited (BOM:526861)
India · Delayed Price · Currency is INR 120.00
-3.60 (-2.91%)
At close: Jan 23, 2026
Rishi Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 124.30 | 124.30 | 119.00 | 120.00 | 120.00 | -2.91% | 1,811 |
| Jan 22, 2026 | 120.00 | 124.00 | 119.00 | 123.60 | 123.60 | 3.09% | 1,269 |
| Jan 21, 2026 | 124.30 | 125.30 | 117.50 | 119.90 | 119.90 | -0.25% | 2,438 |
| Jan 20, 2026 | 126.35 | 126.40 | 117.20 | 120.20 | 120.20 | -1.15% | 4,126 |
| Jan 19, 2026 | 126.80 | 126.80 | 120.25 | 121.60 | 121.60 | -3.18% | 297 |
| Jan 16, 2026 | 120.00 | 127.95 | 118.30 | 125.60 | 125.60 | 0.60% | 1,880 |
| Jan 14, 2026 | 127.85 | 128.40 | 122.60 | 124.85 | 124.85 | -2.35% | 3,072 |
| Jan 13, 2026 | 126.80 | 128.95 | 121.45 | 127.85 | 127.85 | 0.83% | 822 |
| Jan 12, 2026 | 128.00 | 128.00 | 122.40 | 126.80 | 126.80 | -0.43% | 493 |
| Jan 9, 2026 | 128.90 | 128.90 | 124.55 | 127.35 | 127.35 | -0.86% | 289 |
| Jan 8, 2026 | 130.00 | 130.00 | 126.80 | 128.45 | 128.45 | 1.54% | 2,008 |
| Jan 7, 2026 | 130.95 | 131.00 | 124.10 | 126.50 | 126.50 | -1.94% | 2,736 |
| Jan 6, 2026 | 132.00 | 132.50 | 129.00 | 129.00 | 129.00 | -2.42% | 1,401 |
| Jan 5, 2026 | 138.25 | 140.00 | 131.40 | 132.20 | 132.20 | -2.72% | 4,256 |
| Jan 2, 2026 | 128.50 | 136.25 | 128.50 | 135.90 | 135.90 | 3.74% | 14,940 |
| Jan 1, 2026 | 132.30 | 132.30 | 129.50 | 131.00 | 131.00 | 1.16% | 669 |
| Dec 31, 2025 | 125.15 | 130.00 | 121.05 | 129.50 | 129.50 | 5.97% | 6,819 |
| Dec 30, 2025 | 119.90 | 122.40 | 119.85 | 122.20 | 122.20 | 4.13% | 7,129 |
| Dec 29, 2025 | 123.55 | 127.95 | 116.00 | 117.35 | 117.35 | -5.97% | 7,520 |
| Dec 26, 2025 | 129.75 | 129.75 | 123.45 | 124.80 | 124.80 | -1.73% | 1,124 |
| Dec 24, 2025 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.09% | 2,372 |
| Dec 23, 2025 | 128.00 | 128.85 | 126.10 | 128.40 | 128.40 | 1.14% | 7,218 |
| Dec 22, 2025 | 128.45 | 128.45 | 125.75 | 126.95 | 126.95 | -1.17% | 2,445 |
| Dec 19, 2025 | 127.30 | 129.95 | 126.85 | 128.45 | 128.45 | 1.02% | 1,532 |
| Dec 18, 2025 | 130.50 | 130.50 | 127.00 | 127.15 | 127.15 | -2.57% | 2,497 |
| Dec 17, 2025 | 128.50 | 132.00 | 128.00 | 130.50 | 130.50 | 0.31% | 2,561 |
| Dec 16, 2025 | 130.45 | 131.20 | 128.80 | 130.10 | 130.10 | -0.27% | 1,497 |
| Dec 15, 2025 | 130.60 | 134.00 | 128.00 | 130.45 | 130.45 | -3.08% | 4,989 |
| Dec 12, 2025 | 136.25 | 136.25 | 132.55 | 134.60 | 134.60 | -0.59% | 1,953 |
| Dec 11, 2025 | 135.90 | 135.90 | 132.00 | 135.40 | 135.40 | 0.78% | 1,102 |
| Dec 10, 2025 | 145.85 | 145.85 | 134.00 | 134.35 | 134.35 | -0.48% | 881 |
| Dec 9, 2025 | 136.50 | 136.55 | 129.65 | 135.00 | 135.00 | 1.12% | 5,412 |
| Dec 8, 2025 | 134.80 | 138.45 | 132.95 | 133.50 | 133.50 | -0.93% | 10,848 |
| Dec 5, 2025 | 134.20 | 140.55 | 134.20 | 134.75 | 134.75 | -0.99% | 9,108 |
| Dec 4, 2025 | 136.50 | 139.85 | 134.50 | 136.10 | 136.10 | 0.07% | 9,358 |
| Dec 3, 2025 | 136.00 | 140.90 | 133.10 | 136.00 | 136.00 | 1.15% | 32,120 |
| Dec 2, 2025 | 136.00 | 136.95 | 132.50 | 134.45 | 134.45 | -1.10% | 8,478 |
| Dec 1, 2025 | 148.40 | 148.40 | 134.50 | 135.95 | 135.95 | -1.84% | 9,117 |
| Nov 28, 2025 | 148.40 | 148.40 | 137.30 | 138.50 | 138.50 | -0.40% | 37,263 |
| Nov 27, 2025 | 135.00 | 139.90 | 134.00 | 139.05 | 139.05 | 3.00% | 14,558 |
| Nov 26, 2025 | 126.00 | 140.05 | 126.00 | 135.00 | 135.00 | 6.05% | 18,666 |
| Nov 25, 2025 | 124.45 | 127.80 | 124.00 | 127.30 | 127.30 | 2.33% | 1,778 |
| Nov 24, 2025 | 125.00 | 128.00 | 122.05 | 124.40 | 124.40 | -0.48% | 8,317 |
| Nov 21, 2025 | 123.65 | 127.00 | 121.30 | 125.00 | 125.00 | 1.09% | 8,968 |
| Nov 20, 2025 | 126.00 | 126.40 | 123.20 | 123.65 | 123.65 | -0.72% | 1,581 |
| Nov 19, 2025 | 127.90 | 127.90 | 122.05 | 124.55 | 124.55 | -0.44% | 11,909 |
| Nov 18, 2025 | 128.75 | 128.75 | 124.00 | 125.10 | 125.10 | -0.75% | 3,964 |
| Nov 17, 2025 | 127.50 | 127.50 | 123.00 | 126.05 | 126.05 | 0.24% | 9,825 |
| Nov 14, 2025 | 128.00 | 128.00 | 124.00 | 125.75 | 125.75 | 0.80% | 4,860 |
| Nov 13, 2025 | 128.15 | 129.45 | 123.15 | 124.75 | 124.75 | -3.11% | 30,796 |