Rishi Laser Limited (BOM:526861)
India · Delayed Price · Currency is INR 141.55
-1.05 (-0.74%)
At close: Sep 11, 2026
Rishi Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 147.00 | 147.00 | 141.15 | 141.55 | 141.55 | -0.74% | 7,620 |
| Sep 10, 2026 | 142.55 | 144.00 | 140.20 | 142.60 | 142.60 | 0.71% | 14,105 |
| Sep 9, 2026 | 133.00 | 143.50 | 129.85 | 141.60 | 141.60 | 6.79% | 51,320 |
| Sep 8, 2026 | 126.30 | 133.95 | 124.00 | 132.60 | 132.60 | 3.51% | 11,933 |
| Sep 7, 2026 | 131.70 | 131.70 | 126.00 | 128.10 | 128.10 | -3.21% | 737 |
| Sep 4, 2026 | 130.05 | 133.80 | 128.00 | 132.35 | 132.35 | 1.11% | 2,746 |
| Sep 3, 2026 | 132.70 | 135.00 | 130.00 | 130.90 | 130.90 | -1.39% | 2,425 |
| Sep 2, 2026 | 131.95 | 133.40 | 130.00 | 132.75 | 132.75 | 0.57% | 2,109 |
| Sep 1, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | -0.08% | 810 |
| Aug 31, 2026 | 130.70 | 133.50 | 130.00 | 132.10 | 132.10 | 1.07% | 2,318 |
| Aug 28, 2026 | 130.35 | 133.00 | 127.10 | 130.70 | 130.70 | -2.17% | 7,423 |
| Aug 27, 2026 | 133.20 | 133.90 | 130.00 | 133.60 | 133.60 | 1.71% | 1,751 |
| Aug 26, 2026 | 133.80 | 134.00 | 129.00 | 131.35 | 131.35 | -1.83% | 2,864 |
| Aug 25, 2026 | 125.50 | 135.00 | 118.25 | 133.80 | 133.80 | 6.61% | 13,547 |
| Aug 24, 2026 | 127.45 | 129.00 | 124.00 | 125.50 | 125.50 | -1.53% | 2,031 |
| 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 |