Richa Industries Limited (BOM:532766)
India · Delayed Price · Currency is INR 1.650
-0.050 (-2.94%)
At close: Nov 3, 2025
Richa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -2.94% | 2,265 |
| Oct 31, 2025 | 1.62 | 1.70 | 1.54 | 1.70 | 1.70 | 4.94% | 5,763 |
| Oct 30, 2025 | 1.64 | 1.64 | 1.50 | 1.62 | 1.62 | 3.18% | 2,336 |
| Oct 29, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -4.85% | 9,021 |
| Oct 28, 2025 | 1.65 | 1.65 | 1.55 | 1.65 | 1.65 | 4.43% | 35,515 |
| Oct 27, 2025 | 1.71 | 1.74 | 1.58 | 1.58 | 1.58 | -4.82% | 1,849 |
| Oct 24, 2025 | 1.73 | 1.73 | 1.57 | 1.66 | 1.66 | 0.61% | 11,810 |
| Oct 23, 2025 | 1.81 | 1.81 | 1.65 | 1.65 | 1.65 | -4.62% | 11,407 |
| Oct 21, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 7,555 |
| Oct 20, 2025 | 1.76 | 1.76 | 1.60 | 1.65 | 1.65 | -1.79% | 24,954 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.52 | 1.68 | 1.68 | 5.00% | 32,451 |
| Oct 16, 2025 | 1.52 | 1.60 | 1.49 | 1.60 | 1.60 | 2.56% | 2,018 |
| Oct 15, 2025 | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | 4.70% | 15,513 |
| Oct 14, 2025 | 1.49 | 1.55 | 1.48 | 1.49 | 1.49 | -3.87% | 9,358 |
| Oct 13, 2025 | 1.55 | 1.62 | 1.48 | 1.55 | 1.55 | - | 11,554 |
| Oct 10, 2025 | 1.63 | 1.68 | 1.55 | 1.55 | 1.55 | -4.91% | 1,437 |
| Oct 9, 2025 | 1.63 | 1.70 | 1.63 | 1.63 | 1.63 | -4.68% | 11,770 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -2.29% | 1,701 |
| Oct 7, 2025 | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -2.23% | 2,303 |
| Oct 6, 2025 | 1.80 | 1.80 | 1.69 | 1.79 | 1.79 | 4.07% | 3,832 |
| Oct 3, 2025 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 4.88% | 52,130 |
| Oct 1, 2025 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 4.46% | 35,050 |
| Sep 30, 2025 | 1.58 | 1.63 | 1.50 | 1.57 | 1.57 | 0.64% | 35,970 |
| Sep 29, 2025 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -4.88% | 773 |
| Sep 26, 2025 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -0.61% | 673 |
| Sep 25, 2025 | 1.63 | 1.71 | 1.56 | 1.65 | 1.65 | 0.61% | 41,242 |
| Sep 24, 2025 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | - | 1,644 |
| Sep 23, 2025 | 1.61 | 1.66 | 1.52 | 1.64 | 1.64 | 3.14% | 6,617 |
| Sep 22, 2025 | 1.54 | 1.61 | 1.47 | 1.59 | 1.59 | 3.25% | 23,623 |
| Sep 19, 2025 | 1.54 | 1.54 | 1.40 | 1.54 | 1.54 | 4.76% | 9,490 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -4.55% | 69,203 |
| Sep 17, 2025 | 1.68 | 1.68 | 1.52 | 1.54 | 1.54 | -3.75% | 1,408 |
| Sep 16, 2025 | 1.73 | 1.73 | 1.57 | 1.60 | 1.60 | -3.03% | 2,639 |
| Sep 15, 2025 | 1.66 | 1.68 | 1.52 | 1.65 | 1.65 | 3.12% | 2,602 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.55 | 1.60 | 1.60 | -1.84% | 3,762 |
| Sep 11, 2025 | 1.69 | 1.69 | 1.54 | 1.63 | 1.63 | 1.24% | 14,943 |
| Sep 10, 2025 | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | 2.55% | 4,681 |
| Sep 9, 2025 | 1.65 | 1.65 | 1.51 | 1.57 | 1.57 | -0.63% | 90,313 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.48 | 1.58 | 1.58 | 1.94% | 13,616 |
| Sep 5, 2025 | 1.55 | 1.55 | 1.48 | 1.55 | 1.55 | 1.31% | 1,565 |
| Sep 4, 2025 | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | -3.16% | 7,686 |
| Sep 3, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 455 |
| Sep 2, 2025 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | -1.24% | 8,871 |
| Sep 1, 2025 | 1.57 | 1.70 | 1.55 | 1.61 | 1.61 | -0.62% | 3,405 |
| Aug 29, 2025 | 1.62 | 1.65 | 1.56 | 1.62 | 1.62 | -1.22% | 1,638 |
| Aug 28, 2025 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -3.53% | 350 |
| Aug 26, 2025 | 1.68 | 1.70 | 1.62 | 1.70 | 1.70 | - | 31,508 |
| Aug 25, 2025 | 1.70 | 1.75 | 1.64 | 1.70 | 1.70 | -1.16% | 937 |
| Aug 22, 2025 | 1.68 | 1.78 | 1.68 | 1.72 | 1.72 | 1.18% | 22,242 |
| Aug 21, 2025 | 1.76 | 1.76 | 1.60 | 1.70 | 1.70 | 1.19% | 4,223 |