Rishabh Instruments Limited (BOM:543977)
India · Delayed Price · Currency is INR 829.95
+18.65 (2.30%)
At close: Sep 11, 2026
BOM:543977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,969 |
| 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 |
| Jul 27, 2026 | 624.90 | 633.55 | 620.00 | 625.20 | 625.20 | 0.34% | 7,197 |
| Jul 24, 2026 | 629.00 | 632.00 | 612.20 | 623.10 | 623.10 | -1.24% | 9,407 |
| Jul 23, 2026 | 656.95 | 656.95 | 630.85 | 632.90 | 630.90 | -1.99% | 8,479 |
| Jul 22, 2026 | 680.00 | 680.00 | 638.00 | 645.75 | 643.71 | -0.78% | 10,315 |
| Jul 21, 2026 | 654.45 | 662.30 | 649.70 | 650.85 | 648.79 | -1.06% | 9,229 |
| Jul 20, 2026 | 675.80 | 687.55 | 651.50 | 657.80 | 655.72 | 0.32% | 67,925 |
| Jul 17, 2026 | 657.35 | 678.20 | 652.50 | 655.70 | 653.63 | -0.62% | 19,051 |
| Jul 16, 2026 | 648.50 | 661.50 | 648.25 | 659.80 | 657.71 | 2.44% | 6,477 |
| Jul 15, 2026 | 664.65 | 664.65 | 634.40 | 644.10 | 642.06 | -1.15% | 7,625 |
| Jul 14, 2026 | 653.15 | 666.25 | 650.00 | 651.60 | 649.54 | -1.30% | 5,303 |
| Jul 13, 2026 | 660.65 | 668.45 | 648.00 | 660.20 | 658.11 | -0.26% | 6,728 |
| Jul 10, 2026 | 665.00 | 685.00 | 650.00 | 661.95 | 659.86 | 1.60% | 38,419 |
| Jul 9, 2026 | 656.00 | 667.35 | 645.95 | 651.50 | 649.44 | 0.02% | 17,942 |
| Jul 8, 2026 | 639.00 | 693.35 | 638.95 | 651.40 | 649.34 | 3.48% | 39,807 |
| Jul 7, 2026 | 660.90 | 660.90 | 617.70 | 629.50 | 627.51 | -3.27% | 13,251 |
| Jul 6, 2026 | 659.90 | 691.00 | 640.05 | 650.75 | 648.69 | - | 31,875 |