Rikhav Securities Limited (BOM:544340)
India · Delayed Price · Currency is INR 48.00
+1.25 (2.67%)
At close: Sep 11, 2026
Rikhav Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 47.50 | 50.00 | 47.50 | 48.00 | 48.00 | 2.67% | 65,600 |
| Sep 10, 2026 | 44.50 | 46.75 | 44.50 | 46.75 | 46.75 | 4.59% | 49,600 |
| Sep 9, 2026 | 44.10 | 45.89 | 44.05 | 44.70 | 44.70 | -2.80% | 16,000 |
| Sep 8, 2026 | 45.80 | 46.88 | 43.50 | 45.99 | 45.99 | 2.66% | 35,200 |
| Sep 7, 2026 | 44.80 | 45.01 | 44.80 | 44.80 | 44.80 | -0.44% | 17,600 |
| Sep 4, 2026 | 44.95 | 45.00 | 42.21 | 45.00 | 45.00 | -0.90% | 81,600 |
| Aug 31, 2026 | 42.51 | 45.41 | 42.40 | 45.41 | 45.41 | 4.39% | 6,400 |
| Aug 28, 2026 | 44.50 | 45.01 | 42.55 | 43.50 | 43.50 | -3.33% | 8,000 |
| Aug 27, 2026 | 45.00 | 47.25 | 44.00 | 45.00 | 45.00 | -4.26% | 44,800 |
| Aug 26, 2026 | 47.99 | 47.99 | 44.00 | 47.00 | 47.00 | 0.23% | 17,600 |
| Aug 25, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 2.16% | 1,600 |
| Aug 24, 2026 | 45.05 | 47.00 | 45.01 | 45.90 | 45.90 | 0.11% | 6,400 |
| Aug 21, 2026 | 45.45 | 46.35 | 45.06 | 45.85 | 45.85 | 0.88% | 14,400 |
| Aug 20, 2026 | 45.33 | 45.45 | 44.75 | 45.45 | 45.45 | 0.93% | 17,600 |
| Aug 18, 2026 | 45.13 | 45.13 | 45.03 | 45.03 | 45.03 | -0.22% | 4,800 |
| Aug 17, 2026 | 46.88 | 46.88 | 45.13 | 45.13 | 45.13 | -0.92% | 14,400 |
| Aug 14, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.98% | 3,200 |
| Aug 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.11% | 6,400 |
| Aug 12, 2026 | 47.11 | 47.11 | 46.30 | 46.99 | 46.99 | -2.47% | 11,200 |
| Aug 11, 2026 | 46.65 | 48.18 | 46.65 | 48.18 | 48.18 | 2.51% | 8,000 |
| Aug 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,600 |
| Aug 7, 2026 | 48.49 | 48.49 | 47.00 | 47.00 | 47.00 | -1.74% | 11,200 |
| Aug 6, 2026 | 48.50 | 50.30 | 47.50 | 47.83 | 47.83 | -0.87% | 96,000 |
| Aug 5, 2026 | 47.59 | 49.98 | 47.55 | 48.25 | 48.25 | 1.34% | 150,400 |
| Aug 4, 2026 | 47.15 | 47.61 | 47.00 | 47.61 | 47.61 | 1.17% | 40,000 |
| Aug 3, 2026 | 47.03 | 47.67 | 47.03 | 47.06 | 47.06 | 0.13% | 4,800 |
| Jul 31, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | -1.14% | 3,200 |
| Jul 30, 2026 | 46.99 | 47.54 | 46.57 | 47.54 | 47.54 | 2.24% | 11,200 |
| Jul 29, 2026 | 47.00 | 47.00 | 46.36 | 46.50 | 46.50 | -0.85% | 8,000 |
| Jul 28, 2026 | 47.98 | 47.98 | 45.22 | 46.90 | 46.90 | -0.64% | 123,200 |
| Jul 27, 2026 | 47.25 | 47.25 | 47.20 | 47.20 | 47.20 | 1.37% | 3,200 |
| Jul 24, 2026 | 46.50 | 46.56 | 46.50 | 46.56 | 46.56 | -1.46% | 3,200 |
| Jul 23, 2026 | 46.10 | 47.25 | 46.10 | 47.25 | 47.25 | 1.29% | 8,000 |
| Jul 22, 2026 | 46.70 | 46.70 | 46.65 | 46.65 | 46.65 | -0.74% | 3,200 |
| Jul 21, 2026 | 47.99 | 47.99 | 46.70 | 47.00 | 47.00 | - | 43,200 |
| Jul 20, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | -0.04% | 25,600 |
| Jul 17, 2026 | 46.49 | 47.30 | 46.00 | 47.02 | 47.02 | 1.25% | 33,600 |
| Jul 16, 2026 | 45.61 | 46.44 | 45.61 | 46.44 | 46.44 | -0.15% | 4,800 |
| Jul 15, 2026 | 45.42 | 46.79 | 44.02 | 46.51 | 46.51 | 1.00% | 89,600 |
| Jul 14, 2026 | 45.36 | 46.10 | 45.36 | 46.05 | 46.05 | -2.02% | 27,200 |
| Jul 13, 2026 | 46.00 | 47.00 | 45.02 | 47.00 | 47.00 | 1.53% | 67,200 |
| Jul 10, 2026 | 45.75 | 46.29 | 45.75 | 46.29 | 46.29 | 2.05% | 6,400 |
| Jul 9, 2026 | 46.25 | 46.25 | 45.20 | 45.36 | 45.36 | -1.71% | 155,200 |
| Jul 8, 2026 | 46.60 | 47.43 | 46.15 | 46.15 | 46.15 | -0.24% | 12,800 |
| Jul 7, 2026 | 48.00 | 48.00 | 46.00 | 46.26 | 46.26 | -5.59% | 65,600 |
| Jul 6, 2026 | 49.05 | 49.05 | 49.00 | 49.00 | 49.00 | -0.16% | 3,200 |
| Jul 2, 2026 | 51.37 | 52.89 | 49.05 | 49.08 | 49.08 | 0.16% | 60,800 |
| Jul 1, 2026 | 49.68 | 49.68 | 49.00 | 49.00 | 49.00 | -1.37% | 11,200 |
| Jun 30, 2026 | 46.58 | 53.49 | 46.58 | 49.68 | 49.68 | 6.66% | 219,200 |
| Jun 29, 2026 | 46.52 | 46.90 | 46.52 | 46.58 | 46.58 | -0.89% | 104,000 |