Rishabh Digha Steel And Allied Products Limited (BOM:531539)
India · Delayed Price · Currency is INR 41.89
+1.99 (4.99%)
At close: Sep 25, 2026
BOM:531539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 41.89 | 41.89 | 39.99 | 41.89 | 41.89 | 4.99% | 1,417 |
| Sep 24, 2026 | 39.90 | 39.90 | 36.15 | 39.90 | 39.90 | 5.00% | 289 |
| Sep 23, 2026 | 41.49 | 41.58 | 38.00 | 38.00 | 38.00 | -4.04% | 2,306 |
| Sep 22, 2026 | 42.60 | 42.60 | 39.30 | 39.60 | 39.60 | -4.26% | 250 |
| Sep 21, 2026 | 45.60 | 45.60 | 41.26 | 41.36 | 41.36 | -4.77% | 5,300 |
| Sep 18, 2026 | 43.43 | 43.43 | 43.00 | 43.43 | 43.43 | 4.98% | 8,090 |
| Sep 17, 2026 | 39.97 | 41.77 | 37.84 | 41.37 | 41.37 | 3.97% | 10,670 |
| Sep 16, 2026 | 37.98 | 39.87 | 37.50 | 39.79 | 39.79 | 4.77% | 5,946 |
| Sep 15, 2026 | 36.31 | 37.98 | 36.31 | 37.98 | 37.98 | 4.08% | 2 |
| Sep 11, 2026 | 36.68 | 36.68 | 36.49 | 36.49 | 36.49 | -0.22% | 11 |
| Sep 10, 2026 | 36.70 | 36.70 | 33.25 | 36.57 | 36.57 | 4.49% | 44 |
| Sep 9, 2026 | 35.00 | 35.00 | 34.90 | 35.00 | 35.00 | 3.73% | 89 |
| Sep 8, 2026 | 36.00 | 36.00 | 33.74 | 33.74 | 33.74 | -4.98% | 21 |
| Sep 7, 2026 | 35.91 | 35.91 | 32.50 | 35.51 | 35.51 | 3.83% | 806 |
| Sep 4, 2026 | 34.20 | 37.47 | 34.20 | 34.20 | 34.20 | -4.97% | 35 |
| Sep 3, 2026 | 34.20 | 35.99 | 34.20 | 35.99 | 35.99 | -0.03% | 5 |
| Sep 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 1 |
| Sep 1, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -2.48% | 23 |
| Aug 31, 2026 | 37.49 | 37.49 | 35.62 | 37.43 | 37.43 | -0.16% | 4 |
| Aug 28, 2026 | 35.91 | 37.49 | 35.91 | 37.49 | 37.49 | -0.82% | 11 |
| Aug 27, 2026 | 37.85 | 37.85 | 36.10 | 37.80 | 37.80 | -0.53% | 17 |
| Aug 26, 2026 | 38.50 | 38.50 | 37.05 | 38.00 | 38.00 | -2.51% | 65 |
| Aug 25, 2026 | 39.85 | 39.85 | 37.90 | 38.98 | 38.98 | -2.28% | 25 |
| Aug 24, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 4.97% | 1 |
| Aug 21, 2026 | 39.50 | 39.50 | 35.77 | 38.00 | 38.00 | 0.93% | 82 |
| Aug 20, 2026 | 38.70 | 38.70 | 37.50 | 37.65 | 37.65 | 0.51% | 18 |
| Aug 19, 2026 | 37.95 | 37.95 | 37.46 | 37.46 | 37.46 | 3.60% | 2 |
| Aug 18, 2026 | 37.30 | 37.95 | 36.16 | 36.16 | 36.16 | -4.99% | 110 |
| Aug 17, 2026 | 36.96 | 38.77 | 36.96 | 38.06 | 38.06 | 2.98% | 10 |
| 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 |