Richfield Financial Services Limited (BOM:539435)
India · Delayed Price · Currency is INR 20.69
+0.93 (4.71%)
At close: Aug 25, 2026
BOM:539435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 23.51 | 25.50 | 23.51 | 23.99 | 23.99 | 2.04% | 312 |
| Aug 11, 2026 | 26.00 | 26.00 | 23.50 | 23.51 | 23.51 | -2.04% | 103 |
| Aug 10, 2026 | 22.11 | 25.98 | 22.11 | 24.00 | 24.00 | -2.20% | 10 |
| Aug 7, 2026 | 26.89 | 26.89 | 23.09 | 24.54 | 24.54 | -4.33% | 176 |
| Aug 5, 2026 | 26.50 | 26.50 | 25.65 | 25.65 | 25.65 | 0.79% | 11 |
| Aug 4, 2026 | 25.97 | 25.97 | 25.45 | 25.45 | 25.45 | 1.80% | 708 |
| Aug 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2 |
| Jul 30, 2026 | 25.11 | 25.11 | 24.20 | 25.00 | 25.00 | 3.09% | 97 |
| Jul 29, 2026 | 24.24 | 24.25 | 24.24 | 24.25 | 24.25 | 4.53% | 2 |
| Jul 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.98% | 1 |
| Jul 27, 2026 | 23.00 | 23.45 | 22.05 | 22.10 | 22.10 | -3.28% | 31 |
| Jul 24, 2026 | 21.77 | 22.85 | 21.60 | 22.85 | 22.85 | 4.96% | 790 |
| Jul 23, 2026 | 23.95 | 23.95 | 21.68 | 21.77 | 21.77 | -4.56% | 1,231 |
| Jul 22, 2026 | 23.05 | 24.45 | 22.79 | 22.81 | 22.81 | -4.88% | 276 |
| Jul 21, 2026 | 22.91 | 23.98 | 22.80 | 23.98 | 23.98 | 4.67% | 1,004 |
| Jul 20, 2026 | 22.91 | 22.91 | 21.82 | 22.91 | 22.91 | 5.00% | 162 |
| Jul 17, 2026 | 21.82 | 23.00 | 21.82 | 21.82 | 21.82 | -1.04% | 442 |
| Jul 16, 2026 | 22.05 | 22.95 | 22.05 | 22.05 | 22.05 | - | 635 |
| Jul 15, 2026 | 22.05 | 23.00 | 22.05 | 22.05 | 22.05 | - | 731 |
| Jul 14, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 2,229 |
| Jul 13, 2026 | 21.91 | 23.98 | 21.91 | 22.05 | 22.05 | -4.38% | 50 |
| Jul 10, 2026 | 24.66 | 24.66 | 23.05 | 23.06 | 23.06 | -1.87% | 505 |
| Jul 9, 2026 | 22.75 | 23.69 | 22.75 | 23.50 | 23.50 | -1.59% | 32 |
| Jul 8, 2026 | 24.63 | 24.63 | 23.88 | 23.88 | 23.88 | 1.75% | 98 |
| Jul 7, 2026 | 22.55 | 23.80 | 22.55 | 23.47 | 23.47 | 2.76% | 1,375 |
| Jul 6, 2026 | 25.15 | 25.15 | 22.80 | 22.84 | 22.84 | -4.83% | 7,334 |
| Jul 3, 2026 | 24.59 | 24.59 | 22.53 | 24.00 | 24.00 | 2.00% | 2,038 |
| Jul 2, 2026 | 22.80 | 25.07 | 22.80 | 23.53 | 23.53 | -1.47% | 616 |
| Jul 1, 2026 | 24.00 | 24.00 | 23.88 | 23.88 | 23.88 | 0.25% | 88 |
| Jun 30, 2026 | 23.00 | 23.99 | 22.98 | 23.82 | 23.82 | 3.57% | 1,034 |
| Jun 29, 2026 | 23.07 | 23.07 | 22.05 | 23.00 | 23.00 | 4.64% | 1,286 |
| Jun 25, 2026 | 23.54 | 23.54 | 21.46 | 21.98 | 21.98 | -1.96% | 10,939 |
| Jun 24, 2026 | 22.38 | 22.42 | 22.00 | 22.42 | 22.42 | 4.96% | 3,756 |
| Jun 23, 2026 | 22.55 | 22.77 | 19.58 | 21.36 | 21.36 | -1.79% | 39,407 |
| Jun 22, 2026 | 24.16 | 24.17 | 21.75 | 21.75 | 21.75 | -9.98% | 51,982 |
| Jun 19, 2026 | 28.15 | 28.15 | 24.00 | 24.16 | 24.16 | -8.14% | 12,285 |
| Jun 18, 2026 | 26.90 | 26.90 | 24.75 | 26.30 | 26.30 | 6.26% | 666 |
| Jun 17, 2026 | 27.65 | 27.65 | 24.75 | 24.75 | 24.75 | -10.00% | 18,651 |
| Jun 16, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.38% | 63 |
| Jun 15, 2026 | 28.45 | 28.45 | 26.60 | 26.60 | 26.60 | 2.31% | 1,416 |
| Jun 12, 2026 | 27.95 | 27.95 | 26.00 | 26.00 | 26.00 | -6.47% | 110 |
| Jun 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 18 |