Rikhav Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	54.00	54.00	50.00	52.80	52.80	10.23%	32,000
Feb 11, 2026	46.40	48.64	45.60	47.90	47.90	5.86%	46,400
Feb 10, 2026	45.00	46.48	45.00	45.25	45.25	-0.57%	27,200
Feb 9, 2026	46.99	46.99	45.10	45.51	45.51	1.13%	9,600
Feb 6, 2026	45.40	45.40	43.11	45.00	45.00	5.61%	44,800
Feb 5, 2026	43.00	44.90	42.61	42.61	42.61	-0.33%	22,400
Feb 4, 2026	40.05	46.38	40.05	42.75	42.75	6.77%	124,800
Feb 3, 2026	42.90	42.90	39.60	40.04	40.04	-0.40%	72,000
Feb 2, 2026	40.67	41.00	40.00	40.20	40.20	-3.13%	46,400
Feb 1, 2026	42.10	43.00	41.50	41.50	41.50	-2.58%	30,400
Jan 30, 2026	42.30	44.15	42.30	42.60	42.60	0.14%	33,600
Jan 29, 2026	44.55	44.55	41.20	42.54	42.54	-4.40%	99,200
Jan 28, 2026	46.00	46.00	44.50	44.50	44.50	-2.20%	46,400
Jan 27, 2026	45.00	45.50	44.50	45.50	45.50	1.49%	57,600
Jan 23, 2026	44.80	46.15	44.50	44.83	44.83	0.02%	160,000
Jan 22, 2026	45.50	46.45	44.50	44.82	44.82	-2.57%	126,400
Jan 21, 2026	46.05	46.05	42.30	46.00	46.00	-0.78%	64,000
Jan 20, 2026	48.15	48.20	46.11	46.36	46.36	-3.72%	32,000
Jan 19, 2026	49.88	50.00	48.00	48.15	48.15	-1.31%	25,600
Jan 16, 2026	48.11	49.10	48.00	48.79	48.79	-1.81%	60,800
Jan 14, 2026	49.60	50.50	49.25	49.69	49.69	0.18%	9,600
Jan 13, 2026	51.01	51.60	49.60	49.60	49.60	-2.75%	20,800
Jan 12, 2026	52.61	52.61	50.06	51.00	51.00	-4.48%	46,400
Jan 9, 2026	52.55	53.50	52.55	53.39	53.39	0.64%	11,200
Jan 8, 2026	54.29	54.29	53.05	53.05	53.05	-1.81%	35,200
Jan 7, 2026	54.25	55.34	54.00	54.03	54.03	-2.08%	41,600
Jan 6, 2026	56.84	56.84	54.11	55.18	55.18	-0.36%	33,600
Jan 5, 2026	54.25	56.90	54.01	55.38	55.38	1.41%	54,400
Jan 2, 2026	55.45	56.55	54.61	54.61	54.61	-1.51%	20,800
Jan 1, 2026	55.55	56.80	55.25	55.45	55.45	-2.38%	30,400
Dec 31, 2025	56.80	56.80	56.80	56.80	56.80	1.77%	1,600
Dec 30, 2025	57.00	57.10	55.80	55.81	55.81	0.02%	16,000
Dec 29, 2025	55.26	56.00	54.40	55.80	55.80	-3.73%	32,000
Dec 26, 2025	55.50	57.96	55.50	57.96	57.96	1.86%	20,800
Dec 24, 2025	59.25	59.25	56.21	56.90	56.90	-1.98%	6,400
Dec 23, 2025	57.50	58.95	57.10	58.05	58.05	-0.33%	9,600
Dec 22, 2025	54.00	59.45	54.00	58.24	58.24	2.84%	27,200
Dec 19, 2025	55.82	58.10	55.00	56.63	56.63	-2.63%	41,600
Dec 18, 2025	54.01	61.20	53.96	58.16	58.16	6.52%	81,600
Dec 17, 2025	54.10	55.45	53.57	54.60	54.60	-4.19%	102,400
Dec 16, 2025	52.20	56.99	52.20	56.99	56.99	4.21%	30,400
Dec 15, 2025	57.00	57.00	53.30	54.69	54.69	-2.34%	30,400
Dec 12, 2025	57.00	57.00	55.53	56.00	56.00	0.34%	12,800
Dec 11, 2025	56.00	57.88	55.76	55.81	55.81	-0.55%	32,000
Dec 10, 2025	56.12	56.12	56.12	56.12	56.12	-0.60%	28,800
Dec 9, 2025	55.26	57.98	55.26	56.46	56.46	-0.74%	28,800
Dec 8, 2025	57.10	57.10	55.46	56.88	56.88	-1.34%	35,200
Dec 5, 2025	58.50	58.50	57.61	57.65	57.65	-2.09%	14,400
Dec 4, 2025	58.00	59.00	57.10	58.88	58.88	-0.94%	28,800
Dec 3, 2025	59.17	59.80	59.00	59.44	59.44	0.46%	11,200