Riba Textiles Limited (BOM:531952)
India · Delayed Price · Currency is INR 65.80
-1.14 (-1.70%)
At close: Oct 1, 2026
Riba Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 69.40 | 69.40 | 64.10 | 65.80 | 65.80 | -1.70% | 1,726 |
| Sep 30, 2026 | 64.50 | 67.90 | 63.80 | 66.94 | 66.94 | 3.18% | 5,488 |
| Sep 29, 2026 | 66.87 | 66.87 | 61.62 | 64.88 | 64.88 | 0.28% | 640 |
| Sep 28, 2026 | 65.45 | 69.49 | 63.98 | 64.70 | 64.70 | -3.19% | 2,939 |
| Sep 25, 2026 | 64.80 | 66.83 | 60.48 | 66.83 | 66.83 | 5.00% | 16,718 |
| Sep 24, 2026 | 64.00 | 64.85 | 62.16 | 63.65 | 63.65 | -1.76% | 12,414 |
| Sep 23, 2026 | 64.90 | 66.67 | 60.40 | 64.79 | 64.79 | 2.03% | 8,516 |
| Sep 22, 2026 | 65.99 | 65.99 | 61.57 | 63.50 | 63.50 | 0.41% | 2,045 |
| Sep 21, 2026 | 65.70 | 65.70 | 62.60 | 63.24 | 63.24 | 0.22% | 359 |
| Sep 18, 2026 | 64.74 | 65.70 | 61.31 | 63.10 | 63.10 | -1.56% | 2,410 |
| Sep 17, 2026 | 64.65 | 65.05 | 61.00 | 64.10 | 64.10 | 3.29% | 3,229 |
| Sep 16, 2026 | 65.70 | 65.70 | 61.00 | 62.06 | 62.06 | -1.08% | 5,758 |
| Sep 15, 2026 | 64.00 | 67.20 | 62.65 | 62.74 | 62.74 | -2.62% | 1,214 |
| Sep 11, 2026 | 63.21 | 65.90 | 63.20 | 64.43 | 64.43 | -2.38% | 1,401 |
| Sep 10, 2026 | 64.98 | 66.95 | 64.98 | 66.00 | 66.00 | 2.72% | 1,230 |
| Sep 9, 2026 | 63.00 | 67.30 | 63.00 | 64.25 | 64.25 | -1.15% | 4,316 |
| Sep 8, 2026 | 63.57 | 65.75 | 63.10 | 65.00 | 65.00 | 0.40% | 4,198 |
| Sep 7, 2026 | 63.91 | 65.90 | 63.91 | 64.74 | 64.74 | -1.91% | 1,754 |
| Sep 4, 2026 | 68.90 | 68.90 | 64.10 | 66.00 | 66.00 | 0.44% | 32,120 |
| Sep 3, 2026 | 64.95 | 66.49 | 64.11 | 65.71 | 65.71 | 3.17% | 4,005 |
| Sep 2, 2026 | 68.75 | 68.75 | 63.55 | 63.69 | 63.69 | -2.88% | 4,006 |
| Sep 1, 2026 | 66.89 | 67.90 | 63.50 | 65.58 | 65.58 | 0.18% | 10,910 |
| Aug 31, 2026 | 70.00 | 72.10 | 65.27 | 65.46 | 65.46 | -4.72% | 15,526 |
| Aug 28, 2026 | 68.60 | 69.55 | 67.80 | 68.70 | 68.70 | -1.86% | 2,368 |
| Aug 27, 2026 | 67.55 | 71.99 | 67.55 | 70.00 | 70.00 | -1.45% | 679 |
| Aug 26, 2026 | 74.00 | 74.00 | 68.00 | 71.03 | 71.03 | -0.57% | 6,430 |
| Aug 25, 2026 | 70.88 | 71.98 | 70.45 | 71.44 | 71.44 | 1.41% | 4,384 |
| Aug 24, 2026 | 70.10 | 71.79 | 69.70 | 70.45 | 70.45 | -3.89% | 5,419 |
| Aug 21, 2026 | 75.90 | 75.90 | 70.00 | 73.30 | 73.30 | 0.41% | 4,730 |
| Aug 20, 2026 | 76.30 | 76.30 | 71.15 | 73.00 | 73.00 | -1.32% | 1,447 |
| Aug 19, 2026 | 76.60 | 76.60 | 70.30 | 73.98 | 73.98 | 0.64% | 1,469 |
| Aug 18, 2026 | 77.00 | 77.00 | 73.20 | 73.51 | 73.51 | -4.59% | 26,522 |
| Aug 17, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -4.99% | 4,014 |
| Aug 14, 2026 | 77.05 | 82.70 | 77.05 | 81.10 | 81.10 | 0.26% | 4,280 |
| Aug 13, 2026 | 83.80 | 83.80 | 77.00 | 80.89 | 80.89 | -0.12% | 1,068 |
| Aug 12, 2026 | 82.77 | 82.77 | 79.15 | 80.99 | 80.99 | -1.66% | 1,596 |
| Aug 11, 2026 | 80.10 | 84.80 | 80.00 | 82.36 | 82.36 | 0.84% | 555 |
| Aug 10, 2026 | 85.00 | 85.00 | 79.10 | 81.67 | 81.67 | -0.62% | 5,128 |
| Aug 7, 2026 | 83.80 | 83.80 | 77.00 | 82.18 | 82.18 | 2.66% | 16,951 |
| Aug 6, 2026 | 82.70 | 82.70 | 79.90 | 80.05 | 80.05 | -1.56% | 3,175 |
| Aug 5, 2026 | 86.80 | 86.80 | 81.30 | 81.32 | 81.32 | -2.82% | 1,742 |
| Aug 4, 2026 | 83.29 | 87.00 | 80.41 | 83.68 | 83.68 | 0.46% | 4,357 |
| Aug 3, 2026 | 79.90 | 83.42 | 79.00 | 83.30 | 83.30 | 4.85% | 5,510 |
| Jul 31, 2026 | 80.95 | 82.80 | 75.70 | 79.45 | 79.45 | -0.26% | 12,351 |
| Jul 30, 2026 | 82.95 | 82.95 | 77.15 | 79.66 | 79.66 | -0.56% | 1,897 |
| Jul 29, 2026 | 83.35 | 83.35 | 78.91 | 80.11 | 80.11 | -3.33% | 4,040 |
| Jul 28, 2026 | 82.30 | 83.48 | 80.35 | 82.87 | 82.87 | 1.86% | 1,561 |
| Jul 27, 2026 | 82.45 | 83.80 | 80.00 | 81.36 | 81.36 | 1.08% | 6,523 |
| Jul 24, 2026 | 83.30 | 83.38 | 80.00 | 80.49 | 80.49 | 0.50% | 6,543 |
| Jul 23, 2026 | 84.80 | 84.80 | 79.00 | 80.09 | 80.09 | -3.18% | 4,348 |