Riba Textiles Limited (BOM:531952)
India · Delayed Price · Currency is INR 73.30
+0.30 (0.41%)
At close: Aug 21, 2026
Riba Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 85.00 | 85.00 | 80.71 | 82.72 | 82.72 | 0.80% | 1,926 |
| Jul 21, 2026 | 84.49 | 84.49 | 80.00 | 82.06 | 82.06 | -0.09% | 2,758 |
| Jul 20, 2026 | 85.00 | 85.00 | 81.00 | 82.13 | 82.13 | 1.33% | 3,220 |
| Jul 17, 2026 | 80.41 | 84.43 | 80.41 | 81.05 | 81.05 | 0.80% | 30,361 |
| Jul 16, 2026 | 83.79 | 83.79 | 78.80 | 80.41 | 80.41 | -2.46% | 3,439 |
| Jul 15, 2026 | 84.79 | 84.79 | 80.19 | 82.44 | 82.44 | 1.28% | 1,552 |
| Jul 14, 2026 | 82.13 | 86.23 | 80.23 | 81.40 | 81.40 | -0.89% | 5,989 |
| Jul 13, 2026 | 82.25 | 83.87 | 79.21 | 82.13 | 82.13 | 2.82% | 4,687 |
| Jul 10, 2026 | 84.45 | 84.45 | 79.00 | 79.88 | 79.88 | -2.73% | 3,369 |
| Jul 9, 2026 | 82.30 | 85.50 | 80.24 | 82.12 | 82.12 | -0.71% | 5,245 |
| Jul 8, 2026 | 86.98 | 86.98 | 81.00 | 82.71 | 82.71 | -2.30% | 9,347 |
| Jul 7, 2026 | 88.69 | 88.69 | 83.55 | 84.66 | 84.66 | -2.09% | 9,214 |
| Jul 6, 2026 | 88.00 | 88.00 | 80.65 | 86.47 | 86.47 | 2.38% | 2,821 |
| Jul 3, 2026 | 88.96 | 90.45 | 81.87 | 84.46 | 84.46 | -1.98% | 8,141 |
| Jul 2, 2026 | 91.80 | 93.00 | 85.05 | 86.17 | 86.17 | -3.34% | 7,152 |
| Jul 1, 2026 | 93.80 | 95.90 | 88.15 | 89.15 | 89.15 | -1.50% | 16,690 |
| Jun 30, 2026 | 92.20 | 94.00 | 89.15 | 90.51 | 90.51 | -0.35% | 66,342 |
| Jun 29, 2026 | 89.95 | 91.90 | 86.80 | 90.83 | 90.83 | 3.57% | 71,267 |
| Jun 25, 2026 | 86.00 | 89.00 | 81.10 | 87.70 | 87.70 | 5.35% | 107,479 |
| Jun 24, 2026 | 88.38 | 88.38 | 83.00 | 83.25 | 83.25 | -0.93% | 11,108 |
| Jun 23, 2026 | 87.50 | 87.50 | 80.60 | 84.03 | 84.03 | 1.44% | 15,495 |
| Jun 22, 2026 | 81.60 | 84.70 | 81.60 | 82.84 | 82.84 | 2.69% | 32,090 |
| Jun 19, 2026 | 77.45 | 81.60 | 74.03 | 80.67 | 80.67 | 7.05% | 43,631 |
| Jun 18, 2026 | 71.75 | 78.00 | 71.40 | 75.36 | 75.36 | 8.26% | 43,795 |
| Jun 17, 2026 | 70.94 | 70.94 | 68.43 | 69.61 | 69.61 | -2.37% | 1,807 |
| Jun 16, 2026 | 74.75 | 74.75 | 70.25 | 71.30 | 71.30 | -0.92% | 3,077 |
| Jun 15, 2026 | 72.70 | 73.99 | 70.82 | 71.96 | 71.96 | -1.77% | 5,259 |
| Jun 12, 2026 | 69.90 | 73.94 | 68.50 | 73.26 | 73.26 | 7.26% | 15,064 |