Rishi Laser Limited (BOM:526861)
India · Delayed Price · Currency is INR 127.45
+1.35 (1.07%)
At close: Aug 21, 2026
Rishi Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 126.10 | 129.60 | 125.50 | 127.45 | 127.45 | 1.07% | 4,530 |
| Aug 20, 2026 | 127.00 | 128.50 | 123.45 | 126.10 | 126.10 | 0.76% | 5,641 |
| Aug 19, 2026 | 121.00 | 125.50 | 121.00 | 125.15 | 125.15 | 3.77% | 8,418 |
| Aug 18, 2026 | 120.00 | 122.70 | 120.00 | 120.60 | 120.60 | -1.75% | 2,294 |
| Aug 17, 2026 | 124.50 | 124.50 | 119.20 | 122.75 | 122.75 | 1.61% | 16,763 |
| Aug 14, 2026 | 119.95 | 121.50 | 119.95 | 120.80 | 120.80 | 1.56% | 16,103 |
| Aug 13, 2026 | 124.00 | 124.00 | 115.00 | 118.95 | 118.95 | -4.07% | 15,084 |
| Aug 12, 2026 | 123.00 | 126.50 | 120.05 | 124.00 | 124.00 | 0.36% | 5,488 |
| Aug 11, 2026 | 128.00 | 130.00 | 120.00 | 123.55 | 123.55 | -3.85% | 22,921 |
| Aug 10, 2026 | 129.45 | 133.65 | 128.00 | 128.50 | 128.50 | -0.73% | 3,438 |
| Aug 7, 2026 | 127.00 | 130.95 | 127.00 | 129.45 | 129.45 | -0.04% | 2,562 |
| Aug 6, 2026 | 132.00 | 132.00 | 125.00 | 129.50 | 129.50 | -1.60% | 5,672 |
| Aug 5, 2026 | 134.85 | 134.85 | 127.15 | 131.60 | 131.60 | 3.18% | 2,887 |
| Aug 4, 2026 | 125.00 | 130.05 | 122.00 | 127.55 | 127.55 | -0.12% | 12,852 |
| Aug 3, 2026 | 125.00 | 128.00 | 121.35 | 127.70 | 127.70 | 3.15% | 2,408 |
| Jul 31, 2026 | 124.00 | 124.60 | 121.05 | 123.80 | 123.80 | 1.27% | 1,561 |
| Jul 30, 2026 | 119.60 | 124.50 | 119.60 | 122.25 | 122.25 | 2.22% | 350 |
| Jul 29, 2026 | 117.20 | 120.00 | 116.50 | 119.60 | 119.60 | 2.71% | 1,473 |
| Jul 28, 2026 | 122.05 | 122.20 | 110.55 | 116.45 | 116.45 | -4.59% | 11,990 |
| Jul 27, 2026 | 124.60 | 124.60 | 122.00 | 122.05 | 122.05 | -2.13% | 915 |
| Jul 23, 2026 | 125.00 | 126.85 | 121.00 | 124.70 | 124.70 | 1.59% | 330 |
| Jul 22, 2026 | 122.25 | 125.00 | 120.05 | 122.75 | 122.75 | -1.29% | 2,372 |
| Jul 21, 2026 | 125.00 | 125.00 | 120.30 | 124.35 | 124.35 | -0.52% | 11,907 |
| Jul 20, 2026 | 124.80 | 126.80 | 124.80 | 125.00 | 125.00 | 0.16% | 989 |
| 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 |