Rithwik Facility Management Services Limited (BOM:540843)
India · Delayed Price · Currency is INR 156.00
+1.00 (0.65%)
At close: Jun 24, 2026
BOM:540843 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 1,000 |
| Nov 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 1,000 |
| Nov 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -4.17% | 1,000 |
| Aug 21, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 161.75 | - | 1,000 |
| Aug 11, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 161.75 | - | 1,000 |
| Jul 9, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 161.75 | - | 3,000 |
| May 12, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 161.75 | 5.00% | 1,000 |
| Apr 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.05 | - | 1,000 |
| Apr 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.05 | - | 1,000 |
| Mar 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.05 | -3.52% | 1,000 |
| Jan 14, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 159.66 | -5.00% | 1,000 |
| Jan 10, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 168.06 | -1.91% | 1,000 |
| Nov 18, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.34 | 3.02% | 1,000 |
| Nov 14, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 166.32 | 4.99% | 2,000 |
| Nov 13, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 158.42 | 4.97% | 1,000 |
| Nov 12, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 150.92 | 4.98% | 1,000 |
| Nov 11, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 143.76 | 4.97% | 1,000 |
| Nov 7, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 136.95 | 4.99% | 1,000 |
| Nov 6, 2024 | 120.00 | 131.25 | 120.00 | 131.25 | 130.44 | 5.00% | 2,000 |
| Nov 4, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.23 | 5.00% | 1,000 |
| Oct 30, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 118.32 | - | 2,000 |
| Oct 24, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 118.32 | 4.98% | 1,000 |
| Oct 22, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.70 | 5.00% | 1,000 |
| Oct 3, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | 3.85% | 1,000 |
| Oct 1, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.36 | -3.39% | 1,000 |
| Sep 27, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 106.99 | -2.14% | 1,000 |
| Sep 3, 2024 | 115.00 | 115.00 | 111.00 | 111.00 | 109.32 | 0.91% | 2,000 |
| Aug 20, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.34 | -0.90% | 2,000 |
| Aug 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.32 | - | 1,000 |
| Aug 8, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.32 | -0.89% | 1,000 |
| Jul 12, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.31 | -2.61% | 1,000 |
| Jul 10, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.26 | -2.50% | 1,000 |
| Jul 2, 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 116.17 | -3.00% | 1,000 |
| Jun 5, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 119.76 | -5.00% | 1,000 |
| Jun 4, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.07 | -4.97% | 1,000 |
| May 3, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 132.67 | -3.02% | 1,000 |
| Apr 29, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 136.80 | 4.99% | 3,000 |
| Mar 21, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 130.30 | 5.00% | 3,000 |
| Feb 28, 2024 | 126.05 | 126.05 | 126.00 | 126.00 | 124.10 | 4.96% | 6,000 |
| Feb 16, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 118.24 | - | 3,000 |
| Jan 9, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 118.24 | 4.98% | 3,000 |
| Dec 18, 2023 | 114.36 | 114.36 | 114.36 | 114.36 | 112.63 | 4.99% | 3,000 |
| Dec 13, 2023 | 108.92 | 108.92 | 108.92 | 108.92 | 107.28 | 4.99% | 3,000 |
| Dec 12, 2023 | 103.74 | 103.74 | 103.74 | 103.74 | 102.17 | 5.00% | 3,000 |
| Nov 28, 2023 | 98.80 | 98.80 | 98.80 | 98.80 | 97.31 | 4.99% | 3,000 |
| Nov 10, 2023 | 94.10 | 94.10 | 94.10 | 94.10 | 92.68 | 3.41% | 3,000 |
| Oct 31, 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 89.63 | 3.41% | 3,000 |
| Oct 20, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.67 | 2.33% | 3,000 |
| Oct 11, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 84.70 | 14.67% | 3,000 |