Rishabh Instruments Limited (BOM:543977)
India · Delayed Price · Currency is INR 435.55
-4.40 (-1.00%)
At close: Feb 13, 2026
Rishabh Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 407.45 | 407.45 | 391.05 | 393.70 | 393.70 | -2.68% | 698 |
| Dec 23, 2025 | 378.00 | 407.40 | 378.00 | 404.55 | 404.55 | 5.24% | 2,449 |
| Dec 22, 2025 | 380.50 | 388.10 | 377.95 | 384.40 | 384.40 | 0.76% | 3,894 |
| Dec 19, 2025 | 387.55 | 387.55 | 372.00 | 381.50 | 381.50 | -0.24% | 4,268 |
| Dec 18, 2025 | 384.20 | 390.55 | 378.00 | 382.40 | 382.40 | 0.24% | 680 |
| Dec 17, 2025 | 393.30 | 394.25 | 380.00 | 381.50 | 381.50 | -3.22% | 994 |
| Dec 16, 2025 | 402.25 | 402.50 | 393.60 | 394.20 | 394.20 | -2.00% | 776 |
| Dec 15, 2025 | 407.05 | 408.00 | 400.05 | 402.25 | 402.25 | -0.11% | 1,641 |
| Dec 12, 2025 | 396.10 | 405.00 | 390.00 | 402.70 | 402.70 | 2.26% | 2,741 |
| Dec 11, 2025 | 394.95 | 404.70 | 393.00 | 393.80 | 393.80 | -1.82% | 827 |
| Dec 10, 2025 | 417.50 | 417.50 | 393.00 | 401.10 | 401.10 | -1.01% | 2,601 |
| Dec 9, 2025 | 383.00 | 415.50 | 379.95 | 405.20 | 405.20 | 4.27% | 5,812 |
| Dec 8, 2025 | 401.25 | 410.55 | 385.05 | 388.60 | 388.60 | -4.92% | 2,780 |
| Dec 5, 2025 | 424.85 | 427.00 | 407.50 | 408.70 | 408.70 | -2.13% | 3,174 |
| Dec 4, 2025 | 414.80 | 425.00 | 410.75 | 417.60 | 417.60 | -0.44% | 4,506 |