Rishi Laser Limited (BOM:526861)
India · Delayed Price · Currency is INR 145.35
-8.55 (-5.56%)
At close: Oct 1, 2026
Rishi Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 157.40 | 157.40 | 143.30 | 145.35 | 145.35 | -5.56% | 10,538 |
| Sep 30, 2026 | 155.15 | 158.00 | 150.00 | 153.90 | 153.90 | -0.81% | 11,490 |
| Sep 29, 2026 | 150.10 | 157.00 | 146.40 | 155.15 | 155.15 | 0.10% | 35,645 |
| Sep 28, 2026 | 152.00 | 155.95 | 151.95 | 155.00 | 155.00 | 2.07% | 40,089 |
| Sep 25, 2026 | 146.00 | 155.00 | 142.00 | 151.85 | 151.85 | 10.24% | 117,222 |
| Sep 24, 2026 | 136.15 | 139.00 | 135.15 | 137.75 | 137.75 | 0.69% | 5,737 |
| Sep 23, 2026 | 142.90 | 142.90 | 135.15 | 136.80 | 136.80 | -1.58% | 2,285 |
| Sep 22, 2026 | 134.50 | 139.80 | 133.80 | 139.00 | 139.00 | 7.17% | 17,211 |
| Sep 21, 2026 | 144.00 | 144.00 | 126.60 | 129.70 | 129.70 | -9.59% | 31,334 |
| Sep 18, 2026 | 144.25 | 147.95 | 142.00 | 143.45 | 143.45 | -0.59% | 44,276 |
| Sep 17, 2026 | 144.80 | 149.95 | 142.00 | 144.30 | 144.30 | -0.45% | 4,474 |
| Sep 16, 2026 | 144.90 | 148.00 | 143.00 | 144.95 | 144.95 | 0.66% | 10,913 |
| Sep 15, 2026 | 135.00 | 149.00 | 133.10 | 144.00 | 144.00 | 1.73% | 4,871 |
| 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 |