Rikhav Securities Limited (BOM:544340)
India · Delayed Price · Currency is INR 68.06
-0.17 (-0.25%)
At close: Sep 12, 2025
Rikhav Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 68.55 | 69.85 | 67.50 | 68.06 | 68.06 | -0.25% | 17,600 |
| Sep 11, 2025 | 67.00 | 69.99 | 66.60 | 68.23 | 68.23 | 2.97% | 16,000 |
| Sep 10, 2025 | 66.87 | 68.61 | 66.26 | 66.26 | 66.26 | -0.91% | 9,600 |
| Sep 9, 2025 | 68.79 | 68.79 | 66.61 | 66.87 | 66.87 | -2.79% | 8,000 |
| Sep 8, 2025 | 67.30 | 68.80 | 67.20 | 68.79 | 68.79 | -0.30% | 12,800 |
| Sep 5, 2025 | 69.25 | 69.25 | 63.00 | 69.00 | 69.00 | -0.36% | 70,400 |
| Sep 4, 2025 | 69.23 | 69.25 | 68.10 | 69.25 | 69.25 | 0.52% | 20,800 |
| Sep 3, 2025 | 69.16 | 70.28 | 68.05 | 68.89 | 68.89 | 0.10% | 118,400 |
| Sep 2, 2025 | 69.15 | 69.15 | 67.75 | 68.82 | 68.82 | -0.48% | 11,200 |
| Sep 1, 2025 | 71.90 | 71.99 | 69.15 | 69.15 | 69.15 | -4.20% | 32,000 |
| Aug 29, 2025 | 71.00 | 72.18 | 70.15 | 72.18 | 72.18 | 0.25% | 19,200 |
| Aug 28, 2025 | 71.50 | 72.35 | 70.10 | 72.00 | 72.00 | 0.70% | 20,800 |
| Aug 26, 2025 | 71.50 | 72.00 | 71.25 | 71.50 | 71.50 | -1.38% | 8,000 |
| Aug 25, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | -0.41% | 8,000 |
| Aug 22, 2025 | 73.99 | 73.99 | 72.00 | 72.80 | 72.80 | -1.37% | 9,600 |
| Aug 21, 2025 | 73.00 | 73.81 | 72.00 | 73.81 | 73.81 | 1.53% | 57,600 |
| Aug 20, 2025 | 73.20 | 74.80 | 72.70 | 72.70 | 72.70 | -1.76% | 30,400 |
| Aug 19, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | -0.43% | 22,400 |
| Aug 18, 2025 | 75.50 | 75.50 | 73.61 | 74.32 | 74.32 | -0.04% | 20,800 |
| Aug 14, 2025 | 74.00 | 77.00 | 73.01 | 74.35 | 74.35 | -0.24% | 46,400 |
| Aug 13, 2025 | 75.65 | 75.65 | 72.50 | 74.53 | 74.53 | -1.48% | 36,800 |
| Aug 12, 2025 | 79.79 | 79.79 | 74.60 | 75.65 | 75.65 | -1.37% | 51,200 |
| Aug 11, 2025 | 72.30 | 77.80 | 72.10 | 76.70 | 76.70 | 6.26% | 120,000 |
| Aug 8, 2025 | 71.40 | 72.25 | 71.40 | 72.18 | 72.18 | 0.46% | 12,800 |
| Aug 7, 2025 | 70.51 | 72.00 | 70.51 | 71.85 | 71.85 | 0.67% | 16,000 |
| Aug 6, 2025 | 71.10 | 72.00 | 71.05 | 71.37 | 71.37 | -1.30% | 19,200 |
| Aug 5, 2025 | 72.25 | 73.73 | 70.75 | 72.31 | 72.31 | -1.93% | 33,600 |
| Aug 4, 2025 | 76.70 | 76.71 | 72.15 | 73.73 | 73.73 | 0.92% | 120,000 |
| Aug 1, 2025 | 70.00 | 73.06 | 70.00 | 73.06 | 73.06 | 4.99% | 48,000 |
| Jul 31, 2025 | 68.99 | 69.99 | 67.02 | 69.59 | 69.59 | 4.19% | 62,400 |
| Jul 30, 2025 | 63.66 | 66.79 | 63.66 | 66.79 | 66.79 | 5.00% | 57,600 |
| Jul 29, 2025 | 64.28 | 64.88 | 63.06 | 63.61 | 63.61 | -1.04% | 208,000 |
| Jul 28, 2025 | 63.02 | 64.28 | 63.02 | 64.28 | 64.28 | 1.44% | 144,000 |
| Jul 25, 2025 | 62.31 | 64.65 | 62.31 | 63.37 | 63.37 | -0.20% | 30,400 |
| Jul 24, 2025 | 63.00 | 66.00 | 63.00 | 63.50 | 63.50 | -0.95% | 20,800 |
| Jul 23, 2025 | 63.06 | 65.32 | 63.06 | 64.11 | 64.11 | 0.17% | 30,400 |
| Jul 22, 2025 | 64.99 | 64.99 | 62.91 | 64.00 | 64.00 | 0.03% | 32,000 |
| Jul 21, 2025 | 64.60 | 65.90 | 61.90 | 63.98 | 63.98 | -0.81% | 54,400 |
| Jul 18, 2025 | 65.09 | 65.11 | 64.50 | 64.50 | 64.50 | -1.53% | 9,600 |
| Jul 17, 2025 | 65.99 | 65.99 | 65.11 | 65.50 | 65.50 | -1.36% | 16,000 |
| Jul 16, 2025 | 66.00 | 67.00 | 64.20 | 66.40 | 66.40 | 0.91% | 32,000 |
| Jul 15, 2025 | 64.37 | 65.80 | 63.40 | 65.80 | 65.80 | 2.22% | 25,600 |
| Jul 14, 2025 | 66.15 | 66.15 | 63.40 | 64.37 | 64.37 | 2.17% | 169,600 |
| Jul 11, 2025 | 59.02 | 63.00 | 59.02 | 63.00 | 63.00 | 5.00% | 185,600 |
| Jul 10, 2025 | 60.04 | 62.00 | 58.14 | 60.00 | 60.00 | -1.96% | 97,600 |
| Jul 9, 2025 | 60.00 | 61.25 | 60.00 | 61.20 | 61.20 | 1.32% | 12,800 |
| Jul 8, 2025 | 61.50 | 61.50 | 60.00 | 60.40 | 60.40 | -2.58% | 112,000 |
| Jul 7, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | -0.45% | 198,400 |
| Jul 4, 2025 | 62.50 | 63.00 | 60.90 | 62.28 | 62.28 | -0.59% | 48,000 |
| Jul 3, 2025 | 63.29 | 63.29 | 62.02 | 62.65 | 62.65 | 1.21% | 24,000 |