Richfield Financial Services Limited (BOM:539435)
India · Delayed Price · Currency is INR 25.45
+0.45 (1.80%)
At close: Aug 4, 2026
BOM:539435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 26.65 | 27.80 | 26.65 | 27.80 | 27.80 | - | 43 |
| Jun 9, 2026 | 26.90 | 28.00 | 26.90 | 27.80 | 27.80 | 7.29% | 2,050 |
| Jun 8, 2026 | 27.05 | 27.05 | 25.91 | 25.91 | 25.91 | -2.52% | 3,014 |
| Jun 5, 2026 | 26.55 | 27.90 | 26.55 | 26.58 | 26.58 | -1.74% | 215 |
| Jun 4, 2026 | 27.17 | 27.85 | 25.82 | 27.05 | 27.05 | -0.44% | 3,268 |
| Jun 3, 2026 | 27.30 | 27.31 | 27.17 | 27.17 | 27.17 | -5.00% | 1,902 |
| Jun 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 100 |
| Jun 1, 2026 | 28.60 | 28.60 | 27.66 | 28.60 | 28.60 | 3.74% | 264 |
| May 29, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 4.99% | 153 |
| May 27, 2026 | 26.79 | 27.88 | 25.46 | 26.26 | 26.26 | -1.98% | 909 |
| May 26, 2026 | 29.30 | 29.30 | 26.79 | 26.79 | 26.79 | -5.00% | 1,493 |
| May 25, 2026 | 26.96 | 28.30 | 26.96 | 28.20 | 28.20 | 4.60% | 1,076 |
| May 22, 2026 | 26.49 | 27.01 | 25.62 | 26.96 | 26.96 | 4.74% | 6,161 |