Riba Textiles Limited (BOM:531952)
India · Delayed Price · Currency is INR 65.73
+1.62 (2.53%)
At close: May 5, 2026
Riba Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 65.90 | 65.90 | 63.10 | 64.11 | 64.11 | 0.22% | 647 |
| Apr 30, 2026 | 65.40 | 65.40 | 63.00 | 63.97 | 63.97 | -0.64% | 6,622 |
| Apr 29, 2026 | 63.65 | 66.95 | 62.61 | 64.38 | 64.38 | -0.72% | 2,774 |
| Apr 28, 2026 | 67.95 | 67.95 | 64.36 | 64.85 | 64.85 | -0.84% | 482 |
| Apr 27, 2026 | 68.60 | 68.60 | 63.62 | 65.40 | 65.40 | -0.71% | 5,858 |
| Apr 24, 2026 | 66.90 | 66.99 | 63.75 | 65.87 | 65.87 | -0.06% | 6,042 |
| Apr 23, 2026 | 63.98 | 68.75 | 62.00 | 65.91 | 65.91 | 4.22% | 4,901 |
| Apr 22, 2026 | 64.05 | 64.60 | 61.62 | 63.24 | 63.24 | 0.14% | 8,159 |
| Apr 21, 2026 | 64.25 | 64.25 | 62.05 | 63.15 | 63.15 | 1.97% | 1,678 |
| Apr 20, 2026 | 63.40 | 63.70 | 61.15 | 61.93 | 61.93 | -1.04% | 1,046 |
| Apr 17, 2026 | 63.28 | 63.28 | 61.80 | 62.58 | 62.58 | 0.18% | 1,412 |
| Apr 16, 2026 | 63.00 | 63.00 | 61.20 | 62.47 | 62.47 | -0.67% | 3,729 |
| Apr 15, 2026 | 63.00 | 63.00 | 60.83 | 62.89 | 62.89 | 3.42% | 3,561 |
| Apr 13, 2026 | 60.00 | 61.69 | 58.00 | 60.81 | 60.81 | 1.32% | 4,857 |
| Apr 10, 2026 | 62.00 | 62.00 | 59.35 | 60.02 | 60.02 | 0.03% | 3,936 |
| Apr 9, 2026 | 62.00 | 62.00 | 58.45 | 60.00 | 60.00 | -0.23% | 2,750 |
| Apr 8, 2026 | 63.40 | 63.40 | 59.23 | 60.14 | 60.14 | 0.87% | 5,970 |
| Apr 7, 2026 | 58.70 | 60.90 | 57.50 | 59.62 | 59.62 | 4.07% | 2,822 |
| Apr 6, 2026 | 55.49 | 57.98 | 55.49 | 57.29 | 57.29 | 3.24% | 2,824 |
| Apr 2, 2026 | 55.00 | 57.00 | 53.50 | 55.49 | 55.49 | -0.70% | 8,444 |
| Apr 1, 2026 | 54.00 | 57.65 | 54.00 | 55.88 | 55.88 | 11.36% | 10,702 |
| Mar 30, 2026 | 61.95 | 61.95 | 49.02 | 50.18 | 50.18 | -13.48% | 43,265 |
| Mar 27, 2026 | 64.99 | 64.99 | 56.70 | 58.00 | 58.00 | -8.01% | 36,990 |
| Mar 25, 2026 | 69.00 | 69.00 | 62.40 | 63.05 | 63.05 | -5.15% | 27,332 |
| Mar 24, 2026 | 68.00 | 69.50 | 65.16 | 66.47 | 66.47 | 2.06% | 6,183 |
| Mar 23, 2026 | 69.00 | 70.96 | 63.05 | 65.13 | 65.13 | -2.79% | 19,646 |
| Mar 20, 2026 | 68.69 | 68.69 | 66.02 | 67.00 | 67.00 | 2.23% | 64,650 |
| Mar 19, 2026 | 69.45 | 69.45 | 64.25 | 65.54 | 65.54 | -5.38% | 13,680 |
| Mar 18, 2026 | 72.90 | 72.90 | 66.00 | 69.27 | 69.27 | -3.99% | 95,374 |
| Mar 17, 2026 | 71.69 | 74.50 | 69.80 | 72.15 | 72.15 | 5.59% | 80,766 |
| Mar 16, 2026 | 69.00 | 70.60 | 67.71 | 68.33 | 68.33 | -0.96% | 2,681 |
| Mar 13, 2026 | 74.00 | 74.00 | 68.96 | 68.99 | 68.99 | -2.86% | 7,837 |
| Mar 12, 2026 | 73.75 | 73.75 | 70.00 | 71.02 | 71.02 | -3.30% | 50,951 |
| Mar 11, 2026 | 75.00 | 75.89 | 72.50 | 73.44 | 73.44 | 1.17% | 62,616 |
| Mar 10, 2026 | 77.95 | 80.00 | 72.10 | 72.59 | 72.59 | -0.17% | 80,421 |
| Mar 9, 2026 | 74.00 | 76.80 | 71.99 | 72.71 | 72.71 | -3.85% | 16,774 |
| Mar 6, 2026 | 71.99 | 84.70 | 70.41 | 75.62 | 75.62 | 4.48% | 60,795 |
| 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 |