Rishi Laser Limited (BOM:526861)
India · Delayed Price · Currency is INR 125.00
+0.20 (0.16%)
At close: Jul 20, 2026
Rishi Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 128.00 | 128.00 | 123.10 | 124.80 | 124.80 | -0.79% | 3,068 |
| Jul 16, 2026 | 125.50 | 131.90 | 125.50 | 125.80 | 125.80 | -3.23% | 5,434 |
| Jul 15, 2026 | 139.70 | 139.70 | 125.00 | 130.00 | 130.00 | 0.27% | 592 |
| Jul 14, 2026 | 125.00 | 133.00 | 125.00 | 129.65 | 129.65 | -0.15% | 413 |
| Jul 13, 2026 | 131.60 | 131.60 | 127.00 | 129.85 | 129.85 | -1.33% | 881 |
| Jul 10, 2026 | 130.65 | 131.65 | 125.15 | 131.60 | 131.60 | 1.23% | 8,342 |
| Jul 9, 2026 | 133.80 | 133.80 | 127.05 | 130.00 | 130.00 | -0.76% | 2,994 |
| Jul 8, 2026 | 126.15 | 131.95 | 126.15 | 131.00 | 131.00 | 1.39% | 1,108 |
| Jul 7, 2026 | 130.05 | 130.05 | 126.60 | 129.20 | 129.20 | -0.69% | 967 |
| Jul 6, 2026 | 125.95 | 134.80 | 123.10 | 130.10 | 130.10 | 4.75% | 20,586 |
| Jul 3, 2026 | 126.70 | 126.70 | 123.00 | 124.20 | 124.20 | -1.47% | 5,627 |
| Jul 2, 2026 | 129.00 | 129.00 | 120.40 | 126.05 | 126.05 | 0.32% | 5,539 |
| Jul 1, 2026 | 125.05 | 128.00 | 123.00 | 125.65 | 125.65 | -1.53% | 4,217 |
| Jun 30, 2026 | 125.50 | 130.00 | 121.95 | 127.60 | 127.60 | 1.63% | 2,566 |
| Jun 29, 2026 | 121.10 | 129.00 | 121.10 | 125.55 | 125.55 | -1.06% | 5,938 |
| Jun 25, 2026 | 126.95 | 127.00 | 122.30 | 126.90 | 126.90 | -0.74% | 2,882 |
| Jun 24, 2026 | 120.05 | 130.00 | 120.05 | 127.85 | 127.85 | 3.52% | 7,838 |
| Jun 23, 2026 | 123.00 | 125.10 | 121.30 | 123.50 | 123.50 | -1.91% | 892 |
| Jun 22, 2026 | 119.05 | 127.85 | 119.05 | 125.90 | 125.90 | 6.65% | 9,169 |
| Jun 19, 2026 | 118.00 | 119.10 | 116.00 | 118.05 | 118.05 | -0.92% | 4,530 |
| Jun 18, 2026 | 118.75 | 119.75 | 117.60 | 119.15 | 119.15 | 1.84% | 699 |
| Jun 17, 2026 | 118.25 | 119.50 | 116.50 | 117.00 | 117.00 | -1.06% | 4,402 |
| Jun 16, 2026 | 119.45 | 119.75 | 116.50 | 118.25 | 118.25 | -1.00% | 11,475 |
| Jun 15, 2026 | 123.50 | 129.00 | 98.80 | 119.45 | 119.45 | -3.24% | 42,360 |
| Jun 12, 2026 | 126.50 | 127.00 | 122.40 | 123.45 | 123.45 | -0.44% | 2,894 |
| Jun 11, 2026 | 124.00 | 125.00 | 121.15 | 124.00 | 124.00 | -1.16% | 5,550 |
| Jun 10, 2026 | 128.20 | 128.20 | 123.50 | 125.45 | 125.45 | -0.99% | 2,270 |
| Jun 9, 2026 | 127.00 | 127.90 | 122.25 | 126.70 | 126.70 | 2.26% | 8,530 |
| Jun 8, 2026 | 118.20 | 127.00 | 118.20 | 123.90 | 123.90 | 4.65% | 11,342 |
| Jun 5, 2026 | 123.00 | 123.00 | 117.70 | 118.40 | 118.40 | -2.59% | 13,890 |
| Jun 4, 2026 | 119.15 | 124.65 | 117.50 | 121.55 | 121.55 | 1.89% | 3,872 |
| Jun 3, 2026 | 110.05 | 122.00 | 107.00 | 119.30 | 119.30 | 5.34% | 9,281 |
| Jun 2, 2026 | 113.00 | 117.00 | 109.00 | 113.25 | 113.25 | 0.22% | 910 |
| Jun 1, 2026 | 119.00 | 119.00 | 110.85 | 113.00 | 113.00 | -3.42% | 2,163 |
| May 29, 2026 | 120.10 | 124.00 | 115.00 | 117.00 | 117.00 | -9.34% | 51,985 |
| 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 |