Rishabh Instruments Limited (BOM:543977)
India · Delayed Price · Currency is INR 476.95
+18.75 (4.09%)
At close: Apr 15, 2026
BOM:543977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 415.00 | 464.00 | 415.00 | 458.20 | 458.20 | 3.40% | 6,515 |
| Apr 10, 2026 | 445.25 | 466.00 | 435.00 | 443.15 | 443.15 | 1.01% | 4,943 |
| Apr 9, 2026 | 436.00 | 455.95 | 432.70 | 438.70 | 438.70 | 1.20% | 3,943 |
| Apr 8, 2026 | 422.40 | 455.00 | 420.35 | 433.50 | 433.50 | 6.58% | 4,416 |
| Apr 7, 2026 | 396.90 | 414.00 | 394.90 | 406.75 | 406.75 | 1.55% | 2,395 |
| Apr 6, 2026 | 395.55 | 417.30 | 377.85 | 400.55 | 400.55 | 3.68% | 2,603 |
| Apr 2, 2026 | 362.95 | 390.65 | 358.95 | 386.35 | 386.35 | 1.81% | 5,581 |
| Apr 1, 2026 | 360.00 | 385.20 | 360.00 | 379.50 | 379.50 | 8.52% | 4,912 |
| Mar 30, 2026 | 360.05 | 370.55 | 339.10 | 349.70 | 349.70 | -6.03% | 7,154 |
| Mar 27, 2026 | 380.55 | 386.40 | 371.00 | 372.15 | 372.15 | -3.94% | 1,830 |
| Mar 25, 2026 | 386.80 | 394.15 | 381.95 | 387.40 | 387.40 | 3.21% | 3,082 |
| Mar 24, 2026 | 360.45 | 388.80 | 360.45 | 375.35 | 375.35 | 3.47% | 2,206 |
| Mar 23, 2026 | 384.55 | 384.95 | 361.05 | 362.75 | 362.75 | -6.17% | 1,483 |
| Mar 20, 2026 | 389.75 | 395.05 | 386.60 | 386.60 | 386.60 | 0.19% | 740 |
| Mar 19, 2026 | 390.30 | 392.10 | 384.00 | 385.85 | 385.85 | -2.53% | 1,008 |
| Mar 18, 2026 | 400.00 | 406.80 | 392.25 | 395.85 | 395.85 | -1.38% | 466 |
| Mar 17, 2026 | 399.45 | 415.65 | 390.05 | 401.40 | 401.40 | 0.29% | 3,835 |
| Mar 16, 2026 | 386.40 | 406.80 | 372.30 | 400.25 | 400.25 | 3.10% | 2,813 |
| Mar 13, 2026 | 395.85 | 403.70 | 384.05 | 388.20 | 388.20 | -1.76% | 1,550 |
| Mar 12, 2026 | 391.10 | 405.15 | 391.10 | 395.15 | 395.15 | 0.88% | 2,084 |
| Mar 11, 2026 | 402.85 | 402.85 | 391.00 | 391.70 | 391.70 | -2.11% | 383 |
| Mar 10, 2026 | 383.40 | 409.55 | 382.45 | 400.15 | 400.15 | 6.78% | 1,087 |
| 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 |