Rishabh Instruments Limited (BOM:543977)
India · Delayed Price · Currency is INR 674.90
-14.00 (-2.03%)
At close: Oct 7, 2026
BOM:543977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 680.00 | 687.95 | 671.00 | 674.90 | 674.90 | -2.03% | 9,200 |
| Oct 6, 2026 | 692.05 | 706.70 | 684.10 | 688.90 | 688.90 | 0.31% | 13,974 |
| Oct 5, 2026 | 710.00 | 712.20 | 680.00 | 686.80 | 686.80 | -1.91% | 9,956 |
| Oct 1, 2026 | 700.05 | 715.00 | 668.90 | 700.20 | 700.20 | -0.22% | 14,458 |
| Sep 30, 2026 | 723.00 | 733.35 | 694.65 | 701.75 | 701.75 | -3.22% | 19,653 |
| Sep 29, 2026 | 710.15 | 729.40 | 700.70 | 725.10 | 725.10 | 1.53% | 13,454 |
| Sep 28, 2026 | 720.95 | 732.40 | 704.25 | 714.15 | 714.15 | 0.10% | 11,358 |
| Sep 25, 2026 | 707.35 | 722.50 | 693.65 | 713.45 | 713.45 | 0.86% | 18,314 |
| Sep 24, 2026 | 740.00 | 740.00 | 698.15 | 707.35 | 707.35 | -4.05% | 6,852 |
| Sep 23, 2026 | 735.50 | 745.10 | 726.65 | 737.20 | 737.20 | 0.23% | 6,483 |
| Sep 22, 2026 | 749.00 | 765.00 | 733.30 | 735.50 | 735.50 | -1.73% | 5,694 |
| Sep 21, 2026 | 759.70 | 770.20 | 722.85 | 748.45 | 748.45 | -2.14% | 14,544 |
| Sep 18, 2026 | 779.20 | 784.75 | 760.10 | 764.85 | 764.85 | -2.00% | 7,627 |
| Sep 17, 2026 | 746.45 | 803.45 | 746.40 | 780.45 | 780.45 | 2.87% | 12,522 |
| Sep 16, 2026 | 774.65 | 783.40 | 727.45 | 758.70 | 758.70 | -2.58% | 14,139 |
| Sep 15, 2026 | 828.05 | 830.00 | 774.45 | 778.80 | 778.80 | -6.16% | 21,121 |
| Sep 11, 2026 | 812.80 | 847.50 | 802.85 | 829.95 | 829.95 | 2.30% | 14,621 |
| Sep 10, 2026 | 810.15 | 829.95 | 795.50 | 811.30 | 811.30 | -0.61% | 11,231 |
| Sep 9, 2026 | 815.35 | 850.50 | 803.50 | 816.25 | 816.25 | 1.03% | 22,697 |
| Sep 8, 2026 | 800.05 | 821.60 | 800.05 | 807.95 | 807.95 | -0.25% | 14,630 |
| Sep 7, 2026 | 735.05 | 814.35 | 735.05 | 809.95 | 809.95 | 9.41% | 52,558 |
| Sep 4, 2026 | 741.50 | 746.90 | 716.45 | 740.30 | 740.30 | 0.76% | 9,110 |
| Sep 3, 2026 | 744.10 | 749.30 | 732.00 | 734.70 | 734.70 | -1.40% | 13,143 |
| Sep 2, 2026 | 687.65 | 753.00 | 686.50 | 745.15 | 745.15 | 7.14% | 61,271 |
| Sep 1, 2026 | 708.25 | 721.00 | 686.45 | 695.50 | 695.50 | -1.58% | 18,488 |
| Aug 31, 2026 | 695.70 | 710.00 | 675.95 | 706.70 | 706.70 | 1.99% | 13,177 |
| Aug 28, 2026 | 690.05 | 714.00 | 685.50 | 692.90 | 692.90 | 0.23% | 16,497 |
| Aug 27, 2026 | 693.35 | 704.80 | 687.35 | 691.30 | 691.30 | 0.57% | 16,098 |
| Aug 26, 2026 | 695.95 | 695.95 | 681.90 | 687.35 | 687.35 | -0.16% | 6,150 |
| Aug 25, 2026 | 698.65 | 702.00 | 682.00 | 688.45 | 688.45 | -1.45% | 10,989 |
| Aug 24, 2026 | 670.00 | 721.40 | 669.95 | 698.60 | 698.60 | 4.17% | 54,790 |
| Aug 21, 2026 | 680.50 | 690.15 | 658.80 | 670.65 | 670.65 | -2.11% | 36,115 |
| Aug 20, 2026 | 705.90 | 729.25 | 671.95 | 685.10 | 685.10 | -1.46% | 98,845 |
| Aug 19, 2026 | 622.95 | 700.95 | 622.95 | 695.25 | 695.25 | 4.25% | 39,414 |
| Aug 18, 2026 | 700.05 | 703.00 | 652.00 | 666.90 | 666.90 | -3.87% | 38,201 |
| Aug 17, 2026 | 627.70 | 698.00 | 620.15 | 693.75 | 693.75 | 6.66% | 89,159 |
| Aug 14, 2026 | 674.80 | 674.85 | 645.60 | 650.45 | 650.45 | -1.31% | 22,831 |
| Aug 13, 2026 | 677.00 | 680.00 | 656.00 | 659.10 | 659.10 | -1.41% | 16,069 |
| Aug 12, 2026 | 686.90 | 686.90 | 652.05 | 668.55 | 668.55 | -1.39% | 15,438 |
| Aug 11, 2026 | 672.70 | 687.00 | 662.25 | 677.95 | 677.95 | 0.92% | 31,690 |
| Aug 10, 2026 | 645.00 | 678.95 | 645.00 | 671.75 | 671.75 | 4.46% | 57,764 |
| Aug 7, 2026 | 640.65 | 657.80 | 637.20 | 643.05 | 643.05 | -0.30% | 5,637 |
| Aug 6, 2026 | 646.70 | 659.90 | 643.10 | 645.00 | 645.00 | -0.34% | 7,148 |
| Aug 5, 2026 | 652.40 | 665.90 | 638.70 | 647.20 | 647.20 | -1.12% | 10,397 |
| Aug 4, 2026 | 650.20 | 660.00 | 648.45 | 654.50 | 654.50 | 0.42% | 9,042 |
| Aug 3, 2026 | 621.85 | 660.95 | 618.65 | 651.75 | 651.75 | 6.71% | 16,322 |
| Jul 31, 2026 | 611.00 | 630.35 | 607.05 | 610.75 | 610.75 | -0.13% | 8,955 |
| Jul 30, 2026 | 613.90 | 617.35 | 598.00 | 611.55 | 611.55 | 0.82% | 6,185 |
| Jul 29, 2026 | 601.70 | 614.35 | 601.70 | 606.60 | 606.60 | 0.56% | 7,659 |
| Jul 28, 2026 | 622.95 | 623.00 | 600.45 | 603.25 | 603.25 | -3.51% | 10,347 |