Rashi Peripherals Limited (BOM:544119)
India · Delayed Price · Currency is INR 474.40
0.00 (0.00%)
At close: Apr 21, 2026
BOM:544119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 483.80 | 483.80 | 472.45 | 474.40 | 474.40 | - | 8,689 |
| Apr 20, 2026 | 462.95 | 487.00 | 451.00 | 474.40 | 474.40 | 4.21% | 40,668 |
| Apr 17, 2026 | 462.95 | 465.30 | 453.65 | 455.25 | 455.25 | -0.34% | 5,873 |
| Apr 16, 2026 | 451.50 | 461.30 | 433.25 | 456.80 | 456.80 | 3.82% | 24,713 |
| Apr 15, 2026 | 434.80 | 450.00 | 433.05 | 440.00 | 440.00 | 3.40% | 20,735 |
| Apr 13, 2026 | 400.00 | 435.80 | 390.35 | 425.55 | 425.55 | 5.26% | 25,796 |
| Apr 10, 2026 | 388.20 | 407.00 | 388.20 | 404.30 | 404.30 | 4.67% | 18,430 |
| Apr 9, 2026 | 378.95 | 388.00 | 374.10 | 386.25 | 386.25 | 2.84% | 5,095 |
| Apr 8, 2026 | 381.00 | 383.00 | 371.85 | 375.60 | 375.60 | 1.69% | 7,565 |
| Apr 7, 2026 | 367.85 | 372.15 | 363.30 | 369.35 | 369.35 | 1.22% | 6,609 |
| Apr 6, 2026 | 372.00 | 372.00 | 361.30 | 364.90 | 364.90 | 0.22% | 1,551 |
| Apr 2, 2026 | 347.00 | 366.10 | 344.50 | 364.10 | 364.10 | 2.95% | 4,052 |
| Apr 1, 2026 | 339.60 | 361.85 | 339.60 | 353.65 | 353.65 | 4.14% | 5,034 |
| Mar 30, 2026 | 348.55 | 351.00 | 333.45 | 339.60 | 339.60 | -1.82% | 6,958 |
| Mar 27, 2026 | 342.00 | 365.10 | 342.00 | 345.90 | 345.90 | -4.13% | 4,754 |
| Mar 25, 2026 | 355.70 | 375.20 | 351.00 | 360.80 | 360.80 | 2.60% | 11,313 |
| Mar 24, 2026 | 344.00 | 361.30 | 342.00 | 351.65 | 351.65 | 3.05% | 27,186 |
| Mar 23, 2026 | 342.00 | 345.00 | 333.50 | 341.25 | 341.25 | -0.25% | 3,216 |
| Mar 20, 2026 | 343.80 | 347.55 | 341.00 | 342.10 | 342.10 | 0.56% | 3,577 |
| Mar 19, 2026 | 344.35 | 348.75 | 338.80 | 340.20 | 340.20 | -2.47% | 1,282 |
| Mar 18, 2026 | 350.95 | 356.15 | 348.00 | 348.80 | 348.80 | 0.10% | 871 |
| Mar 17, 2026 | 345.20 | 352.60 | 345.20 | 348.45 | 348.45 | 0.19% | 999 |
| Mar 16, 2026 | 341.20 | 349.65 | 336.65 | 347.80 | 347.80 | 0.68% | 3,690 |
| Mar 13, 2026 | 355.00 | 355.00 | 336.60 | 345.45 | 345.45 | -1.38% | 3,394 |
| Mar 12, 2026 | 346.00 | 356.00 | 342.00 | 350.30 | 350.30 | 0.39% | 2,510 |
| Mar 11, 2026 | 364.80 | 370.35 | 346.60 | 348.95 | 348.95 | -4.20% | 3,626 |
| Mar 10, 2026 | 360.05 | 364.95 | 353.45 | 364.25 | 364.25 | 3.63% | 5,443 |
| Mar 9, 2026 | 341.05 | 354.80 | 325.00 | 351.50 | 351.50 | 0.10% | 6,598 |
| Mar 6, 2026 | 343.60 | 352.55 | 343.60 | 351.15 | 351.15 | 0.67% | 1,634 |
| Mar 5, 2026 | 349.85 | 351.20 | 344.60 | 348.80 | 348.80 | -0.30% | 1,110 |
| Mar 4, 2026 | 360.75 | 360.75 | 345.00 | 349.85 | 349.85 | -1.74% | 2,289 |
| Mar 2, 2026 | 330.00 | 363.50 | 330.00 | 356.05 | 356.05 | -3.51% | 4,875 |
| Feb 27, 2026 | 368.00 | 376.75 | 360.80 | 369.00 | 369.00 | -0.16% | 8,977 |
| Feb 26, 2026 | 359.45 | 371.20 | 357.05 | 369.60 | 369.60 | 8.37% | 8,934 |
| Feb 25, 2026 | 349.25 | 349.25 | 340.05 | 341.05 | 341.05 | -1.29% | 2,569 |
| Feb 24, 2026 | 349.75 | 356.60 | 344.25 | 345.50 | 345.50 | -2.96% | 1,075 |
| Feb 23, 2026 | 360.70 | 363.05 | 353.65 | 356.05 | 356.05 | -0.99% | 2,146 |
| Feb 20, 2026 | 392.95 | 392.95 | 355.80 | 359.60 | 359.60 | - | 1,334 |
| Feb 19, 2026 | 372.95 | 373.95 | 358.10 | 359.60 | 359.60 | -2.97% | 3,248 |
| Feb 18, 2026 | 369.70 | 372.10 | 365.45 | 370.60 | 370.60 | 0.28% | 2,656 |
| Feb 17, 2026 | 362.40 | 378.00 | 362.40 | 369.55 | 369.55 | -0.05% | 3,115 |
| Feb 16, 2026 | 363.20 | 372.15 | 362.10 | 369.75 | 369.75 | 1.19% | 4,523 |
| Feb 13, 2026 | 365.00 | 368.75 | 361.15 | 365.40 | 365.40 | -1.68% | 5,343 |
| Feb 12, 2026 | 379.00 | 379.80 | 369.75 | 371.65 | 371.65 | -2.17% | 53,643 |
| Feb 11, 2026 | 385.60 | 389.15 | 379.00 | 379.90 | 379.90 | -1.48% | 3,456 |
| Feb 10, 2026 | 392.55 | 393.20 | 383.50 | 385.60 | 385.60 | -1.36% | 3,669 |
| Feb 9, 2026 | 380.05 | 396.00 | 380.05 | 390.90 | 390.90 | 2.45% | 12,644 |
| Feb 6, 2026 | 380.35 | 384.25 | 373.25 | 381.55 | 381.55 | -0.59% | 7,587 |
| Feb 5, 2026 | 390.00 | 397.05 | 382.00 | 383.80 | 383.80 | -1.15% | 8,494 |
| Feb 4, 2026 | 378.05 | 410.50 | 374.95 | 388.25 | 388.25 | 6.55% | 46,034 |