Richfield Financial Services Limited (BOM:539435)
India · Delayed Price · Currency is INR 17.79
-0.10 (-0.56%)
At close: Oct 27, 2026
BOM:539435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.56% | 25 |
| Oct 26, 2026 | 16.61 | 17.94 | 16.61 | 17.89 | 17.89 | 5.55% | 102 |
| Oct 23, 2026 | 16.46 | 17.08 | 15.10 | 16.95 | 16.95 | 3.61% | 2,271 |
| Oct 22, 2026 | 14.97 | 16.42 | 14.02 | 16.36 | 16.36 | 9.29% | 1,954 |
| Oct 21, 2026 | 16.05 | 17.39 | 14.97 | 14.97 | 14.97 | -9.98% | 18,259 |
| Oct 19, 2026 | 18.05 | 18.05 | 16.60 | 16.63 | 16.63 | -9.82% | 9,743 |
| Oct 15, 2026 | 16.85 | 18.58 | 16.85 | 18.44 | 18.44 | 9.11% | 463 |
| Oct 14, 2026 | 16.98 | 17.20 | 16.90 | 16.90 | 16.90 | -0.53% | 749 |
| Oct 13, 2026 | 17.11 | 17.11 | 15.52 | 16.99 | 16.99 | -0.70% | 332 |
| Oct 12, 2026 | 16.52 | 17.45 | 16.52 | 17.11 | 17.11 | -2.23% | 1,568 |
| Oct 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -7.11% | 151 |
| Oct 8, 2026 | 17.88 | 19.35 | 17.87 | 18.84 | 18.84 | 5.37% | 432 |
| Oct 7, 2026 | 17.02 | 17.88 | 17.01 | 17.88 | 17.88 | -0.11% | 1,309 |
| Oct 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 100 |
| Oct 5, 2026 | 18.69 | 19.59 | 17.76 | 17.90 | 17.90 | -4.23% | 2,125 |
| Oct 1, 2026 | 18.19 | 19.00 | 17.29 | 18.69 | 18.69 | 2.75% | 2,669 |
| Sep 30, 2026 | 18.20 | 18.20 | 17.52 | 18.19 | 18.19 | -0.11% | 636 |
| Sep 29, 2026 | 17.45 | 18.21 | 17.45 | 18.21 | 18.21 | -0.11% | 111 |
| Sep 28, 2026 | 17.07 | 18.23 | 17.07 | 18.23 | 18.23 | 4.65% | 6 |
| Sep 25, 2026 | 17.00 | 17.83 | 17.00 | 17.42 | 17.42 | 2.53% | 1,382 |
| Sep 24, 2026 | 16.67 | 17.40 | 16.55 | 16.99 | 16.99 | 1.92% | 540 |
| Sep 23, 2026 | 17.41 | 17.99 | 16.60 | 16.67 | 16.67 | -4.25% | 1,334 |
| Sep 22, 2026 | 18.31 | 18.31 | 17.40 | 17.41 | 17.41 | -4.92% | 43,137 |
| Sep 21, 2026 | 20.23 | 20.23 | 18.31 | 18.31 | 18.31 | -4.98% | 6,261 |
| Sep 18, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - | 450 |
| Sep 17, 2026 | 18.51 | 19.27 | 18.50 | 19.27 | 19.27 | 4.67% | 3,298 |
| Sep 16, 2026 | 18.50 | 19.38 | 17.61 | 18.41 | 18.41 | -0.49% | 205 |
| Sep 15, 2026 | 19.95 | 19.95 | 18.50 | 18.50 | 18.50 | -2.63% | 902 |
| Sep 11, 2026 | 18.98 | 19.59 | 18.98 | 19.00 | 19.00 | -3.06% | 2,641 |
| Sep 10, 2026 | 18.72 | 19.60 | 18.72 | 19.60 | 19.60 | 4.70% | 298 |
| Sep 9, 2026 | 19.02 | 19.02 | 18.72 | 18.72 | 18.72 | -4.97% | 21,241 |
| Sep 8, 2026 | 19.08 | 19.70 | 18.86 | 19.70 | 19.70 | 3.25% | 441 |
| Sep 7, 2026 | 19.45 | 19.97 | 19.01 | 19.08 | 19.08 | -1.70% | 1,047 |
| Sep 4, 2026 | 20.00 | 20.36 | 19.41 | 19.41 | 19.41 | -4.99% | 1,592 |
| Sep 3, 2026 | 20.89 | 20.89 | 20.00 | 20.43 | 20.43 | 2.51% | 13 |
| Sep 2, 2026 | 18.75 | 19.93 | 18.53 | 19.93 | 19.93 | 2.21% | 2,565 |
| Sep 1, 2026 | 19.05 | 19.95 | 18.51 | 19.50 | 19.50 | 0.83% | 1,499 |
| Aug 31, 2026 | 18.99 | 19.85 | 18.99 | 19.34 | 19.34 | -0.72% | 873 |
| Aug 28, 2026 | 20.60 | 21.25 | 19.46 | 19.48 | 19.48 | -4.88% | 6,271 |
| Aug 27, 2026 | 20.64 | 20.64 | 20.40 | 20.48 | 20.48 | 4.17% | 47 |
| Aug 26, 2026 | 20.69 | 20.69 | 19.66 | 19.66 | 19.66 | -4.98% | 23,324 |
| Aug 25, 2026 | 19.76 | 20.70 | 19.60 | 20.69 | 20.69 | 4.71% | 449 |
| Aug 24, 2026 | 20.80 | 21.40 | 19.76 | 19.76 | 19.76 | -4.95% | 7,356 |
| Aug 21, 2026 | 20.88 | 20.88 | 19.91 | 20.79 | 20.79 | 4.52% | 217 |
| Aug 20, 2026 | 23.50 | 23.50 | 19.80 | 19.89 | 19.89 | -9.59% | 18,784 |
| Aug 19, 2026 | 25.00 | 25.00 | 21.21 | 22.00 | 22.00 | -6.26% | 2,843 |
| Aug 18, 2026 | 22.20 | 23.99 | 22.20 | 23.47 | 23.47 | 5.72% | 610 |
| Aug 17, 2026 | 22.49 | 22.49 | 20.45 | 22.20 | 22.20 | -1.29% | 1,182 |
| Aug 14, 2026 | 24.98 | 24.98 | 22.49 | 22.49 | 22.49 | -9.97% | 8,844 |
| Aug 13, 2026 | 21.60 | 26.38 | 21.60 | 24.98 | 24.98 | 4.13% | 1,151 |