Rashi Peripherals Limited (BOM:544119)
India · Delayed Price · Currency is INR 940.40
-17.55 (-1.83%)
At close: Oct 7, 2026
BOM:544119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 967.85 | 969.40 | 933.70 | 940.40 | 940.40 | -1.83% | 14,198 |
| Oct 6, 2026 | 943.95 | 960.65 | 941.45 | 957.95 | 957.95 | 1.51% | 9,749 |
| Oct 5, 2026 | 955.65 | 978.75 | 935.20 | 943.70 | 943.70 | -1.15% | 30,751 |
| Oct 1, 2026 | 961.75 | 977.40 | 928.45 | 954.65 | 954.65 | 0.25% | 36,314 |
| Sep 30, 2026 | 939.05 | 1,004.00 | 934.95 | 952.25 | 952.25 | 2.90% | 87,683 |
| Sep 29, 2026 | 880.05 | 933.50 | 872.00 | 925.45 | 925.45 | 4.93% | 34,053 |
| Sep 28, 2026 | 895.00 | 895.00 | 867.80 | 882.00 | 882.00 | -1.13% | 18,185 |
| Sep 25, 2026 | 896.80 | 899.00 | 877.60 | 892.10 | 892.10 | 0.99% | 16,740 |
| Sep 24, 2026 | 878.60 | 896.00 | 872.00 | 883.35 | 883.35 | -1.73% | 28,482 |
| Sep 23, 2026 | 900.00 | 900.80 | 878.00 | 898.90 | 898.90 | 1.97% | 18,696 |
| Sep 22, 2026 | 815.80 | 899.00 | 815.05 | 881.55 | 881.55 | 8.70% | 44,469 |
| Sep 21, 2026 | 798.90 | 815.40 | 773.00 | 811.00 | 811.00 | 1.72% | 10,500 |
| Sep 18, 2026 | 808.95 | 816.00 | 789.95 | 797.25 | 797.25 | -1.17% | 5,145 |
| Sep 17, 2026 | 796.35 | 818.00 | 792.70 | 806.70 | 806.70 | 1.51% | 9,501 |
| Sep 16, 2026 | 796.00 | 803.20 | 769.25 | 794.70 | 794.70 | -0.38% | 21,420 |
| Sep 15, 2026 | 819.00 | 819.00 | 788.35 | 797.70 | 797.70 | -2.66% | 19,101 |
| Sep 11, 2026 | 790.00 | 830.00 | 786.85 | 819.50 | 819.50 | 1.80% | 15,613 |
| Sep 10, 2026 | 798.00 | 813.90 | 765.55 | 805.00 | 805.00 | 1.18% | 47,469 |
| Sep 9, 2026 | 818.35 | 820.00 | 784.00 | 795.65 | 795.65 | -2.77% | 33,811 |
| Sep 8, 2026 | 847.45 | 863.10 | 791.30 | 818.35 | 818.35 | -4.06% | 41,157 |
| Sep 7, 2026 | 831.60 | 869.10 | 830.90 | 852.95 | 852.95 | 3.57% | 30,044 |
| Sep 4, 2026 | 827.95 | 832.10 | 813.40 | 823.55 | 823.55 | 1.08% | 11,903 |
| Sep 3, 2026 | 805.90 | 819.00 | 804.50 | 814.75 | 814.75 | 1.00% | 9,652 |
| Sep 2, 2026 | 813.10 | 819.85 | 803.00 | 806.65 | 806.65 | -0.25% | 9,978 |
| Sep 1, 2026 | 813.85 | 836.00 | 805.05 | 808.70 | 808.70 | -1.29% | 24,129 |
| Aug 31, 2026 | 820.15 | 826.95 | 796.00 | 819.25 | 819.25 | -1.26% | 22,116 |
| Aug 28, 2026 | 785.25 | 836.00 | 785.25 | 829.70 | 829.70 | 5.93% | 34,686 |
| Aug 27, 2026 | 785.50 | 803.75 | 777.05 | 783.25 | 783.25 | -0.13% | 43,661 |
| Aug 26, 2026 | 782.95 | 823.80 | 752.80 | 784.30 | 784.30 | 0.19% | 79,778 |
| Aug 25, 2026 | 870.35 | 872.00 | 704.40 | 782.85 | 782.85 | -9.82% | 263,050 |
| Aug 24, 2026 | 877.20 | 891.95 | 864.50 | 868.10 | 868.10 | -0.91% | 6,888 |
| Aug 21, 2026 | 865.80 | 887.25 | 857.25 | 876.10 | 876.10 | 2.34% | 20,844 |
| Aug 20, 2026 | 856.95 | 874.00 | 852.05 | 856.10 | 856.10 | 2.21% | 16,849 |
| Aug 19, 2026 | 855.45 | 855.45 | 833.00 | 837.55 | 837.55 | -3.03% | 13,693 |
| Aug 18, 2026 | 869.95 | 874.25 | 850.60 | 863.70 | 863.70 | -0.90% | 13,163 |
| Aug 17, 2026 | 830.55 | 874.15 | 830.55 | 871.50 | 871.50 | 4.48% | 16,618 |
| Aug 14, 2026 | 875.95 | 875.95 | 830.00 | 834.10 | 834.10 | -3.91% | 13,684 |
| Aug 13, 2026 | 852.20 | 877.00 | 846.00 | 870.05 | 868.05 | 1.98% | 11,898 |
| Aug 12, 2026 | 899.95 | 899.95 | 844.60 | 853.15 | 851.19 | -3.82% | 21,507 |
| Aug 11, 2026 | 899.70 | 900.00 | 882.00 | 887.05 | 885.01 | -1.42% | 13,800 |
| Aug 10, 2026 | 903.65 | 908.85 | 889.60 | 899.80 | 897.73 | 0.67% | 15,064 |
| Aug 7, 2026 | 865.55 | 905.00 | 864.45 | 893.80 | 891.75 | 3.29% | 24,779 |
| Aug 6, 2026 | 911.65 | 911.65 | 851.80 | 865.30 | 863.31 | -4.11% | 58,134 |
| Aug 5, 2026 | 945.00 | 951.45 | 894.90 | 902.35 | 900.28 | 3.78% | 129,525 |
| Aug 4, 2026 | 898.75 | 899.90 | 853.65 | 869.50 | 867.50 | -1.51% | 38,054 |
| Aug 3, 2026 | 843.25 | 889.05 | 822.20 | 882.85 | 880.82 | 5.90% | 126,212 |
| Jul 31, 2026 | 813.40 | 835.50 | 813.40 | 833.70 | 831.78 | 2.74% | 36,965 |
| Jul 30, 2026 | 769.80 | 841.30 | 767.70 | 811.50 | 809.63 | 5.35% | 78,046 |
| Jul 29, 2026 | 781.55 | 794.50 | 760.00 | 770.30 | 768.53 | -2.05% | 32,971 |
| Jul 28, 2026 | 802.75 | 810.00 | 775.30 | 786.40 | 784.59 | -1.90% | 38,793 |