Rishi Laser Limited (BOM:526861)
India · Delayed Price · Currency is INR 129.80
+4.60 (3.67%)
At close: May 26, 2026
Rishi Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 129.50 | 129.80 | 127.95 | 129.05 | 129.05 | -0.58% | 14,984 |
| May 26, 2026 | 125.20 | 130.60 | 125.20 | 129.80 | 129.80 | 3.67% | 2,047 |
| May 25, 2026 | 135.00 | 135.00 | 123.25 | 125.20 | 125.20 | -0.08% | 837 |
| May 22, 2026 | 122.60 | 130.00 | 122.60 | 125.30 | 125.30 | 1.01% | 2,205 |
| May 21, 2026 | 123.10 | 127.50 | 120.00 | 124.05 | 124.05 | 0.45% | 11,311 |
| May 20, 2026 | 120.20 | 123.60 | 120.20 | 123.50 | 123.50 | 0.65% | 2,445 |
| May 19, 2026 | 120.25 | 124.00 | 117.15 | 122.70 | 122.70 | - | 4,322 |
| May 18, 2026 | 124.15 | 124.20 | 119.00 | 122.70 | 122.70 | -1.21% | 4,169 |
| May 15, 2026 | 126.00 | 129.90 | 122.00 | 124.20 | 124.20 | 0.53% | 5,149 |
| May 14, 2026 | 124.45 | 127.00 | 118.00 | 123.55 | 123.55 | 1.06% | 9,422 |
| May 13, 2026 | 123.95 | 127.00 | 122.00 | 122.25 | 122.25 | -1.45% | 4,936 |
| May 12, 2026 | 131.80 | 131.80 | 123.00 | 124.05 | 124.05 | -2.63% | 3,793 |
| May 11, 2026 | 125.15 | 130.00 | 125.00 | 127.40 | 127.40 | -0.04% | 8,487 |
| May 8, 2026 | 125.05 | 132.00 | 122.00 | 127.45 | 127.45 | 2.41% | 15,116 |
| May 7, 2026 | 116.30 | 125.00 | 115.95 | 124.45 | 124.45 | 7.05% | 16,329 |
| May 6, 2026 | 115.95 | 116.25 | 113.50 | 116.25 | 116.25 | 1.80% | 6,770 |
| May 5, 2026 | 116.50 | 116.50 | 112.50 | 114.20 | 114.20 | 1.65% | 3,737 |
| May 4, 2026 | 113.10 | 113.10 | 110.45 | 112.35 | 112.35 | -0.58% | 953 |
| Apr 30, 2026 | 113.00 | 116.00 | 112.02 | 113.01 | 113.01 | -0.62% | 2,062 |
| Apr 29, 2026 | 111.83 | 114.90 | 111.83 | 113.72 | 113.72 | 2.29% | 21,352 |
| Apr 28, 2026 | 112.06 | 114.04 | 111.00 | 111.17 | 111.17 | -0.41% | 20,717 |
| Apr 27, 2026 | 113.89 | 115.95 | 110.00 | 111.63 | 111.63 | -0.45% | 12,592 |
| Apr 24, 2026 | 113.95 | 117.25 | 106.16 | 112.14 | 112.14 | 1.26% | 5,288 |
| Apr 23, 2026 | 112.00 | 113.90 | 110.00 | 110.74 | 110.74 | -1.55% | 4,411 |
| Apr 22, 2026 | 112.05 | 113.00 | 110.00 | 112.48 | 112.48 | 1.33% | 2,013 |
| Apr 21, 2026 | 115.69 | 115.70 | 111.00 | 111.00 | 111.00 | -2.31% | 1,668 |
| Apr 20, 2026 | 114.89 | 116.35 | 109.01 | 113.63 | 113.63 | 2.02% | 13,693 |
| Apr 17, 2026 | 116.50 | 116.50 | 110.00 | 111.38 | 111.38 | -1.57% | 7,163 |
| Apr 16, 2026 | 118.25 | 118.25 | 112.00 | 113.16 | 113.16 | -2.99% | 1,188 |
| Apr 15, 2026 | 120.50 | 120.50 | 103.01 | 116.65 | 116.65 | -1.14% | 2,469 |
| Apr 13, 2026 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 2.71% | 2,909 |
| Apr 10, 2026 | 115.50 | 117.00 | 114.00 | 114.89 | 114.89 | 0.05% | 1,969 |
| Apr 9, 2026 | 120.00 | 120.00 | 113.25 | 114.83 | 114.83 | -0.15% | 1,126 |
| Apr 8, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 2.31% | 1,206 |
| Apr 7, 2026 | 117.99 | 117.99 | 111.99 | 112.40 | 112.40 | -0.79% | 510 |
| Apr 6, 2026 | 108.08 | 117.20 | 108.08 | 113.30 | 113.30 | -1.08% | 3,306 |
| Apr 2, 2026 | 105.50 | 118.90 | 102.25 | 114.54 | 114.54 | 6.98% | 6,471 |
| Apr 1, 2026 | 103.00 | 116.80 | 103.00 | 107.07 | 107.07 | 7.72% | 11,909 |
| 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 |