Riba Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	72.95	72.95	69.80	72.38	72.38	3.09%	6,177
Mar 4, 2026	72.80	72.80	70.00	70.21	70.21	-2.15%	2,441
Mar 2, 2026	74.85	74.85	71.30	71.75	71.75	-2.25%	184
Feb 27, 2026	73.80	73.80	71.68	73.40	73.40	0.33%	6,655
Feb 26, 2026	73.35	74.29	71.75	73.16	73.16	-0.46%	28,976
Feb 25, 2026	73.87	73.87	71.10	73.50	73.50	2.85%	5,060
Feb 24, 2026	72.99	74.40	70.77	71.46	71.46	-2.22%	15,150
Feb 23, 2026	74.69	74.69	71.50	73.08	73.08	-1.08%	2,953
Feb 20, 2026	74.75	74.95	68.60	73.88	73.88	4.79%	6,362
Feb 19, 2026	76.90	76.90	68.55	70.50	70.50	-3.29%	2,718
Feb 18, 2026	73.70	73.70	72.00	72.90	72.90	0.22%	1,314
Feb 17, 2026	73.50	73.50	71.51	72.74	72.74	0.94%	3,555
Feb 16, 2026	74.90	74.90	70.00	72.06	72.06	-0.59%	3,725
Feb 13, 2026	72.89	75.40	70.40	72.49	72.49	-0.08%	2,662
Feb 12, 2026	76.00	76.00	72.30	72.55	72.55	-2.80%	3,099
Feb 11, 2026	76.00	76.00	73.42	74.64	74.64	1.26%	2,083
Feb 10, 2026	78.90	78.90	73.00	73.71	73.71	-3.10%	11,377
Feb 9, 2026	78.99	78.99	74.61	76.07	76.07	0.17%	3,277
Feb 6, 2026	78.89	78.89	73.75	75.94	75.94	-0.58%	4,299
Feb 5, 2026	77.88	78.99	75.56	76.38	76.38	2.11%	4,696
Feb 4, 2026	79.46	79.46	73.10	74.80	74.80	-2.97%	5,746
Feb 3, 2026	77.00	83.00	76.10	77.09	77.09	6.05%	25,106
Feb 2, 2026	74.90	74.98	70.02	72.69	72.69	-1.45%	2,783
Feb 1, 2026	73.10	76.40	71.10	73.76	73.76	0.90%	3,048
Jan 30, 2026	71.00	76.90	71.00	73.10	73.10	1.12%	4,527
Jan 29, 2026	71.75	75.45	71.05	72.29	72.29	-2.78%	2,288
Jan 28, 2026	76.88	77.00	72.70	74.36	74.36	0.90%	1,689
Jan 27, 2026	75.90	75.90	71.55	73.70	73.70	0.67%	787
Jan 23, 2026	72.27	73.88	69.50	73.21	73.21	2.31%	15,217
Jan 22, 2026	71.10	73.00	68.51	71.56	71.56	6.22%	16,269
Jan 21, 2026	74.90	74.90	66.70	67.37	67.37	-4.32%	8,567
Jan 20, 2026	74.87	76.25	67.61	70.41	70.41	-6.16%	4,019
Jan 19, 2026	77.50	78.74	74.24	75.03	75.03	-1.26%	1,722
Jan 16, 2026	77.90	79.00	75.67	75.99	75.99	-2.02%	5,886
Jan 14, 2026	77.45	79.79	77.45	77.56	77.56	0.14%	3,564
Jan 13, 2026	79.00	80.50	77.05	77.45	77.45	-0.19%	1,804
Jan 12, 2026	80.90	80.90	77.00	77.60	77.60	-0.97%	1,499
Jan 9, 2026	77.60	81.40	77.05	78.36	78.36	-1.94%	1,863
Jan 8, 2026	79.50	80.95	75.00	79.91	79.91	1.80%	25,266
Jan 7, 2026	79.00	79.90	78.27	78.50	78.50	0.18%	2,527
Jan 6, 2026	80.70	80.70	78.15	78.36	78.36	-1.61%	5,331
Jan 5, 2026	81.80	82.00	78.10	79.64	79.64	-0.29%	6,956
Jan 2, 2026	81.40	81.97	78.01	79.87	79.87	0.18%	6,550
Jan 1, 2026	81.80	81.80	79.06	79.73	79.73	-0.05%	3,793
Dec 31, 2025	81.99	81.99	79.00	79.77	79.77	-1.29%	10,078
Dec 30, 2025	82.00	84.70	80.20	80.81	80.81	0.14%	13,022
Dec 29, 2025	82.40	82.40	80.00	80.70	80.70	0.24%	11,250
Dec 26, 2025	84.75	84.75	80.00	80.51	80.51	-1.37%	5,048
Dec 24, 2025	84.00	84.00	81.27	81.63	81.63	-0.57%	1,744
Dec 23, 2025	84.00	84.00	80.22	82.10	82.10	-1.52%	33,705