Rishabh Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	371.10	380.45	367.00	374.75	374.75	-2.40%	2,025
Mar 6, 2026	399.05	399.05	380.55	383.95	383.95	-2.91%	929
Mar 5, 2026	396.75	402.00	386.45	395.45	395.45	2.33%	1,080
Mar 4, 2026	399.65	399.65	385.20	386.45	386.45	-4.42%	1,702
Mar 2, 2026	402.35	417.85	398.90	404.30	404.30	-3.82%	4,551
Feb 27, 2026	425.20	425.80	417.00	420.35	420.35	-2.23%	673
Feb 26, 2026	434.90	436.35	423.55	429.95	429.95	1.80%	1,297
Feb 25, 2026	411.85	427.55	411.85	422.35	422.35	0.62%	674
Feb 24, 2026	432.80	432.80	418.00	419.75	419.75	-2.80%	771
Feb 23, 2026	435.65	441.00	426.25	431.85	431.85	-1.26%	1,246
Feb 20, 2026	433.85	443.65	431.40	437.35	437.35	0.03%	2,766
Feb 19, 2026	460.10	460.10	435.00	437.20	437.20	-4.48%	3,815
Feb 18, 2026	447.40	479.15	445.45	457.70	457.70	2.49%	6,633
Feb 17, 2026	441.95	450.70	441.15	446.60	446.60	1.80%	3,284
Feb 16, 2026	424.95	460.55	418.15	438.70	438.70	0.72%	8,222
Feb 13, 2026	432.50	443.60	420.05	435.55	435.55	-1.00%	3,763
Feb 12, 2026	439.10	459.00	435.45	439.95	439.95	-2.05%	7,771
Feb 11, 2026	447.30	460.00	431.40	449.15	449.15	1.23%	6,836
Feb 10, 2026	449.95	456.15	443.20	443.70	443.70	-0.39%	2,690
Feb 9, 2026	441.10	459.90	441.10	445.45	445.45	1.00%	9,098
Feb 6, 2026	415.95	458.95	383.35	441.05	441.05	4.02%	30,817
Feb 5, 2026	412.30	428.80	405.70	424.00	424.00	3.03%	6,319
Feb 4, 2026	401.10	422.30	387.00	411.55	411.55	2.87%	3,773
Feb 3, 2026	397.40	401.70	387.00	400.05	400.05	1.64%	2,868
Feb 2, 2026	383.95	396.50	374.95	393.60	393.60	-0.47%	3,598
Feb 1, 2026	371.20	405.00	362.70	395.45	395.45	6.06%	7,129
Jan 30, 2026	362.00	376.80	350.55	372.85	372.85	2.74%	2,604
Jan 29, 2026	357.85	368.65	342.65	362.90	362.90	3.64%	2,564
Jan 28, 2026	328.05	357.75	328.05	350.15	350.15	9.78%	2,567
Jan 27, 2026	330.00	337.90	315.50	318.95	318.95	-3.90%	2,596
Jan 23, 2026	347.90	347.90	331.15	331.90	331.90	-4.32%	1,308
Jan 22, 2026	353.15	355.65	341.20	346.90	346.90	1.60%	2,885
Jan 21, 2026	348.60	355.75	335.00	341.45	341.45	0.46%	5,280
Jan 20, 2026	356.45	357.05	337.10	339.90	339.90	-4.42%	799
Jan 19, 2026	362.55	362.55	350.65	355.60	355.60	-1.44%	987
Jan 16, 2026	360.35	362.90	355.00	360.80	360.80	1.46%	2,210
Jan 14, 2026	358.60	361.40	351.30	355.60	355.60	0.13%	3,765
Jan 13, 2026	363.55	365.00	353.00	355.15	355.15	-1.43%	990
Jan 12, 2026	363.80	364.15	350.75	360.30	360.30	-2.58%	3,029
Jan 9, 2026	375.25	377.75	363.75	369.85	369.85	-1.70%	5,687
Jan 8, 2026	399.90	400.75	375.50	376.25	376.25	-6.09%	2,507
Jan 7, 2026	396.35	409.55	390.85	400.65	400.65	3.11%	1,729
Jan 6, 2026	406.70	407.35	388.00	388.55	388.55	-4.36%	2,281
Jan 5, 2026	420.00	426.95	402.80	406.25	406.25	-5.82%	2,354
Jan 2, 2026	434.00	437.70	421.10	431.35	431.35	0.97%	3,855
Jan 1, 2026	399.30	435.65	395.00	427.20	427.20	6.96%	7,437
Dec 31, 2025	395.00	407.70	393.40	399.40	399.40	1.76%	1,862
Dec 30, 2025	400.05	400.05	391.00	392.50	392.50	-3.10%	1,083
Dec 29, 2025	405.00	410.00	378.40	405.05	405.05	3.99%	3,509
Dec 26, 2025	393.70	397.50	387.30	389.50	389.50	-1.07%	475