Richfield Financial Services Limited (BOM:539435)
India · Delayed Price · Currency is INR 28.09
-1.31 (-4.46%)
At close: Apr 22, 2026
BOM:539435 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 29.44 | 29.44 | 29.40 | 29.40 | 29.40 | 4.85% | 25 |
| Apr 20, 2026 | 27.36 | 28.72 | 26.00 | 28.04 | 28.04 | 2.49% | 4,820 |
| Apr 17, 2026 | 27.55 | 28.39 | 27.36 | 27.36 | 27.36 | -5.00% | 2,251 |
| Apr 16, 2026 | 28.00 | 28.99 | 26.79 | 28.80 | 28.80 | 2.16% | 1,221 |
| Apr 15, 2026 | 29.00 | 29.00 | 27.73 | 28.19 | 28.19 | -3.39% | 1,514 |
| Apr 13, 2026 | 29.51 | 29.51 | 29.18 | 29.18 | 29.18 | -4.98% | 266 |
| Apr 10, 2026 | 30.89 | 30.89 | 29.36 | 30.71 | 30.71 | -0.61% | 902 |
| Apr 8, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 4.78% | 11 |
| Apr 6, 2026 | 28.45 | 29.49 | 27.12 | 29.49 | 29.49 | 3.66% | 60 |
| Apr 1, 2026 | 27.61 | 28.45 | 27.61 | 28.45 | 28.45 | 3.08% | 117 |
| Mar 30, 2026 | 29.05 | 29.05 | 27.60 | 27.60 | 27.60 | -4.99% | 506 |
| Mar 27, 2026 | 30.19 | 30.19 | 29.05 | 29.05 | 29.05 | -3.17% | 200 |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 100 |
| Mar 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.23% | 3 |
| Mar 23, 2026 | 30.29 | 30.29 | 30.27 | 30.27 | 30.27 | -0.26% | 39 |
| Mar 20, 2026 | 30.35 | 30.35 | 30.30 | 30.35 | 30.35 | -0.16% | 151 |
| Mar 18, 2026 | 30.49 | 30.49 | 30.40 | 30.40 | 30.40 | 4.25% | 8 |
| Mar 16, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | 100 |
| Mar 13, 2026 | 31.44 | 31.44 | 29.05 | 29.16 | 29.16 | -2.80% | 703 |
| Mar 12, 2026 | 30.89 | 32.43 | 30.00 | 30.00 | 30.00 | -2.88% | 4,664 |
| Mar 11, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 4.96% | 53 |
| Mar 10, 2026 | 31.27 | 31.27 | 29.43 | 29.43 | 29.43 | -4.97% | 242 |
| Mar 9, 2026 | 30.95 | 31.44 | 29.00 | 30.97 | 30.97 | 3.41% | 5,177 |
| Mar 6, 2026 | 31.48 | 31.48 | 29.95 | 29.95 | 29.95 | -4.86% | 351 |
| Mar 5, 2026 | 31.49 | 31.49 | 31.48 | 31.48 | 31.48 | -0.35% | 7 |
| Mar 4, 2026 | 31.60 | 31.60 | 29.05 | 31.59 | 31.59 | 4.95% | 1,044 |
| Mar 2, 2026 | 29.05 | 30.10 | 29.01 | 30.10 | 30.10 | -0.07% | 501 |
| Feb 27, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | 201 |
| Feb 26, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.47% | 100 |
| Feb 24, 2026 | 29.99 | 29.99 | 29.09 | 29.98 | 29.98 | -0.03% | 118 |
| Feb 23, 2026 | 31.30 | 31.30 | 29.99 | 29.99 | 29.99 | 0.50% | 32 |
| Feb 20, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | 95 |
| Feb 19, 2026 | 30.00 | 30.00 | 29.84 | 29.84 | 29.84 | -5.00% | 120 |
| Feb 18, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.03% | 3 |
| Feb 13, 2026 | 31.45 | 31.45 | 31.42 | 31.42 | 31.42 | -0.13% | 88 |
| Feb 12, 2026 | 28.90 | 31.46 | 28.89 | 31.46 | 31.46 | 3.45% | 847 |
| Feb 11, 2026 | 29.43 | 30.41 | 28.01 | 30.41 | 30.41 | 3.19% | 22 |
| Feb 10, 2026 | 30.00 | 30.95 | 29.43 | 29.47 | 29.47 | -4.84% | 1,342 |
| Feb 9, 2026 | 30.97 | 30.97 | 29.99 | 30.97 | 30.97 | 3.27% | 12 |
| Feb 6, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 3.88% | 2 |
| Feb 5, 2026 | 28.86 | 28.87 | 28.86 | 28.87 | 28.87 | 0.03% | 7 |
| Feb 4, 2026 | 28.39 | 29.79 | 28.39 | 28.86 | 28.86 | 1.66% | 211 |
| Feb 3, 2026 | 30.04 | 30.04 | 28.39 | 28.39 | 28.39 | -9.99% | 7,433 |
| Feb 2, 2026 | 30.70 | 31.54 | 28.55 | 31.54 | 31.54 | 6.73% | 204 |
| Feb 1, 2026 | 30.40 | 30.40 | 25.92 | 29.55 | 29.55 | 2.60% | 2,571 |
| Jan 30, 2026 | 32.00 | 32.00 | 28.80 | 28.80 | 28.80 | -10.00% | 57,285 |
| Jan 29, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -9.99% | 10,451 |
| Jan 28, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 4.37% | 1 |
| Jan 27, 2026 | 34.23 | 34.23 | 34.06 | 34.06 | 34.06 | -0.50% | 13 |
| Jan 23, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - | 5 |