Rishabh Digha Steel And Allied Products Limited (BOM:531539)
India · Delayed Price · Currency is INR 36.96
+1.31 (3.67%)
At close: Aug 14, 2026
BOM:531539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 36.30 | 36.96 | 36.00 | 36.96 | 36.96 | 3.67% | 5 |
| Aug 13, 2026 | 36.30 | 36.30 | 35.00 | 35.65 | 35.65 | -1.25% | 17 |
| Aug 12, 2026 | 36.75 | 36.75 | 35.00 | 36.10 | 36.10 | -1.77% | 9 |
| Aug 11, 2026 | 36.50 | 36.90 | 35.00 | 36.75 | 36.75 | 3.64% | 206 |
| Aug 10, 2026 | 33.38 | 35.46 | 32.41 | 35.46 | 35.46 | 4.11% | 236 |
| Aug 7, 2026 | 34.87 | 34.87 | 34.00 | 34.06 | 34.06 | -2.80% | 291 |
| Aug 6, 2026 | 36.35 | 36.35 | 34.20 | 35.04 | 35.04 | -2.64% | 29 |
| Aug 5, 2026 | 36.50 | 36.50 | 35.99 | 35.99 | 35.99 | 1.47% | 6 |
| Aug 4, 2026 | 35.50 | 35.50 | 35.47 | 35.47 | 35.47 | 2.81% | 3 |
| Aug 3, 2026 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 0.67% | 400 |
| Jul 31, 2026 | 35.85 | 35.85 | 34.20 | 34.27 | 34.27 | -4.81% | 614 |
| Jul 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.11% | 2 |
| Jul 29, 2026 | 36.25 | 36.90 | 33.73 | 35.96 | 35.96 | 1.30% | 415 |
| Jul 28, 2026 | 36.50 | 36.50 | 35.00 | 35.50 | 35.50 | 1.43% | 32 |
| Jul 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.75% | 1 |
| Jul 24, 2026 | 37.50 | 37.50 | 34.47 | 35.99 | 35.99 | -0.80% | 720 |
| Jul 23, 2026 | 39.09 | 39.09 | 36.28 | 36.28 | 36.28 | -4.98% | 2,854 |
| Jul 22, 2026 | 42.50 | 42.50 | 38.00 | 38.18 | 38.18 | -7.58% | 1,170 |
| Jul 21, 2026 | 40.80 | 43.90 | 40.27 | 41.31 | 41.31 | 6.14% | 11,101 |
| Jul 20, 2026 | 31.00 | 38.92 | 29.13 | 38.92 | 38.92 | 19.98% | 23,269 |
| Jul 17, 2026 | 32.98 | 32.98 | 31.49 | 32.44 | 32.44 | 4.65% | 44 |
| Jul 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.00% | 4 |
| Jul 15, 2026 | 31.75 | 32.49 | 30.30 | 32.29 | 32.29 | 1.57% | 2,021 |
| Jul 14, 2026 | 32.00 | 32.02 | 30.55 | 31.79 | 31.79 | -0.72% | 321 |
| Jul 13, 2026 | 33.25 | 37.00 | 31.09 | 32.02 | 32.02 | -9.80% | 8,743 |
| Jul 10, 2026 | 30.00 | 37.00 | 30.00 | 35.50 | 35.50 | 10.21% | 168 |
| Jul 9, 2026 | 32.48 | 35.99 | 30.05 | 32.21 | 32.21 | 5.26% | 677 |
| Jul 8, 2026 | 31.15 | 32.48 | 29.99 | 30.60 | 30.60 | -1.29% | 447 |
| Jul 7, 2026 | 32.65 | 32.65 | 31.00 | 31.00 | 31.00 | 2.92% | 484 |
| Jul 6, 2026 | 32.00 | 34.00 | 30.04 | 30.12 | 30.12 | -11.41% | 817 |
| Jul 3, 2026 | 37.80 | 37.80 | 34.00 | 34.00 | 34.00 | 4.23% | 626 |
| Jul 2, 2026 | 36.39 | 36.39 | 32.00 | 32.62 | 32.62 | -11.53% | 389 |
| Jul 1, 2026 | 34.00 | 37.90 | 33.50 | 36.87 | 36.87 | -4.21% | 161 |
| Jun 30, 2026 | 39.60 | 39.60 | 38.49 | 38.49 | 38.49 | 13.21% | 40 |
| Jun 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.82% | 10 |
| Jun 23, 2026 | 33.70 | 35.35 | 33.70 | 35.35 | 35.35 | 4.90% | 2 |
| Jun 22, 2026 | 33.75 | 33.75 | 30.77 | 33.70 | 33.70 | -0.15% | 45 |
| Jun 19, 2026 | 32.80 | 33.75 | 32.00 | 33.75 | 33.75 | 2.27% | 1,008 |
| Jun 17, 2026 | 32.38 | 33.00 | 31.85 | 33.00 | 33.00 | 1.91% | 983 |
| Jun 16, 2026 | 31.98 | 32.78 | 31.83 | 32.38 | 32.38 | 1.73% | 24 |
| Jun 12, 2026 | 30.50 | 32.00 | 29.00 | 31.83 | 31.83 | -0.53% | 2,921 |
| Jun 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | 1 |
| Jun 9, 2026 | 32.45 | 32.45 | 32.40 | 32.40 | 32.40 | 4.48% | 2 |
| Jun 8, 2026 | 28.60 | 32.90 | 28.60 | 31.01 | 31.01 | -4.58% | 120 |
| Jun 3, 2026 | 33.21 | 33.21 | 31.01 | 32.50 | 32.50 | -2.37% | 289 |
| Jun 2, 2026 | 33.37 | 33.37 | 33.21 | 33.29 | 33.29 | 9.04% | 2 |
| Jun 1, 2026 | 31.00 | 31.40 | 30.00 | 30.53 | 30.53 | -4.59% | 256 |
| May 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 10 |
| May 25, 2026 | 33.50 | 33.50 | 30.11 | 32.00 | 32.00 | 2.07% | 503 |
| May 22, 2026 | 31.48 | 33.79 | 31.35 | 31.35 | 31.35 | -0.44% | 1,611 |