Rishi Laser Limited (BOM:526861)
India · Delayed Price · Currency is INR 107.07
+7.67 (7.72%)
At close: Apr 1, 2026
Rishi Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 98.60 | 101.00 | 97.50 | 99.40 | 99.40 | 0.30% | 1,424 |
| Mar 27, 2026 | 106.65 | 106.65 | 97.45 | 99.10 | 99.10 | -7.04% | 7,641 |
| Mar 25, 2026 | 107.95 | 108.00 | 104.75 | 106.60 | 106.60 | -0.23% | 38,685 |
| Mar 24, 2026 | 106.95 | 107.00 | 101.50 | 106.85 | 106.85 | 3.14% | 4,336 |
| Mar 23, 2026 | 111.95 | 112.00 | 102.95 | 103.60 | 103.60 | -3.99% | 4,357 |
| Mar 20, 2026 | 111.00 | 111.00 | 104.25 | 107.90 | 107.90 | 0.19% | 3,409 |
| Mar 19, 2026 | 107.30 | 109.85 | 106.00 | 107.70 | 107.70 | -0.69% | 3,799 |
| Mar 18, 2026 | 105.25 | 110.70 | 104.05 | 108.45 | 108.45 | 2.07% | 1,084 |
| Mar 17, 2026 | 101.65 | 107.00 | 101.65 | 106.25 | 106.25 | 1.92% | 1,533 |
| Mar 16, 2026 | 105.00 | 107.00 | 104.10 | 104.25 | 104.25 | 1.91% | 1,618 |
| Mar 13, 2026 | 114.00 | 114.00 | 100.00 | 102.30 | 102.30 | -0.05% | 2,585 |
| Mar 12, 2026 | 103.95 | 105.00 | 101.00 | 102.35 | 102.35 | 0.49% | 3,074 |
| Mar 11, 2026 | 100.00 | 104.95 | 100.00 | 101.85 | 101.85 | -0.63% | 2,747 |
| Mar 10, 2026 | 101.00 | 109.00 | 98.00 | 102.50 | 102.50 | 4.65% | 11,016 |
| Mar 9, 2026 | 100.00 | 103.00 | 95.00 | 97.95 | 97.95 | -1.01% | 18,778 |
| Mar 6, 2026 | 99.25 | 99.25 | 90.00 | 98.95 | 98.95 | -0.30% | 16,611 |
| Mar 5, 2026 | 101.70 | 104.95 | 97.00 | 99.25 | 99.25 | -3.87% | 4,336 |
| Mar 4, 2026 | 103.60 | 103.60 | 99.10 | 103.25 | 103.25 | 2.13% | 5,658 |
| Mar 2, 2026 | 105.00 | 107.00 | 99.95 | 101.10 | 101.10 | -7.25% | 13,388 |
| Feb 27, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 0.28% | 2,711 |
| Feb 26, 2026 | 107.95 | 109.00 | 102.40 | 108.70 | 108.70 | 0.69% | 5,866 |
| Feb 25, 2026 | 108.95 | 109.00 | 105.00 | 107.95 | 107.95 | 0.84% | 4,343 |
| Feb 24, 2026 | 107.00 | 108.45 | 106.75 | 107.05 | 107.05 | -1.83% | 285 |
| Feb 23, 2026 | 105.15 | 110.00 | 105.15 | 109.05 | 109.05 | 3.71% | 5,145 |
| Feb 20, 2026 | 112.00 | 112.00 | 103.00 | 105.15 | 105.15 | 1.06% | 6,830 |
| Feb 19, 2026 | 115.00 | 115.00 | 101.20 | 104.05 | 104.05 | -0.76% | 12,416 |
| Feb 18, 2026 | 106.50 | 108.45 | 104.00 | 104.85 | 104.85 | 0.87% | 10,138 |
| Feb 17, 2026 | 113.90 | 113.90 | 100.10 | 103.95 | 103.95 | -6.14% | 8,685 |
| Feb 16, 2026 | 115.00 | 117.00 | 107.30 | 110.75 | 110.75 | -5.34% | 17,788 |
| Feb 13, 2026 | 127.00 | 130.95 | 112.00 | 117.00 | 117.00 | -8.91% | 34,245 |
| Feb 12, 2026 | 131.85 | 138.00 | 127.00 | 128.45 | 128.45 | -2.58% | 3,104 |
| Feb 11, 2026 | 132.95 | 133.00 | 130.25 | 131.85 | 131.85 | 0.65% | 1,443 |
| Feb 10, 2026 | 131.45 | 131.45 | 128.00 | 131.00 | 131.00 | 1.16% | 2,005 |
| Feb 9, 2026 | 129.35 | 135.25 | 128.50 | 129.50 | 129.50 | 0.27% | 3,284 |
| Feb 6, 2026 | 130.00 | 130.00 | 126.50 | 129.15 | 129.15 | 3.11% | 1,976 |
| Feb 5, 2026 | 126.30 | 130.00 | 125.00 | 125.25 | 125.25 | -0.04% | 4,211 |
| Feb 4, 2026 | 124.95 | 127.50 | 123.70 | 125.30 | 125.30 | 4.11% | 6,362 |
| Feb 3, 2026 | 124.90 | 126.00 | 118.50 | 120.35 | 120.35 | -2.43% | 11,658 |
| Feb 2, 2026 | 122.95 | 124.75 | 120.00 | 123.35 | 123.35 | 1.11% | 532 |
| Feb 1, 2026 | 124.85 | 125.15 | 113.20 | 122.00 | 122.00 | -0.29% | 10,030 |
| Jan 30, 2026 | 121.35 | 123.00 | 119.80 | 122.35 | 122.35 | -0.20% | 1,620 |
| Jan 29, 2026 | 125.00 | 125.00 | 114.30 | 122.60 | 122.60 | -0.24% | 5,211 |
| Jan 28, 2026 | 124.30 | 124.30 | 120.00 | 122.90 | 122.90 | 2.16% | 1,587 |
| Jan 27, 2026 | 121.00 | 121.00 | 118.30 | 120.30 | 120.30 | 0.25% | 1,381 |
| 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 |