Rikhav Securities Limited (BOM:544340)
India · Delayed Price · Currency is INR 51.90
+2.38 (4.81%)
At close: Apr 17, 2026
Rikhav Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 49.50 | 52.00 | 49.50 | 51.90 | 51.90 | 4.81% | 30,400 |
| Apr 16, 2026 | 49.89 | 49.89 | 48.01 | 49.52 | 49.52 | 2.10% | 24,000 |
| Apr 15, 2026 | 47.40 | 49.30 | 47.40 | 48.50 | 48.50 | 2.62% | 27,200 |
| Apr 13, 2026 | 47.39 | 48.60 | 47.07 | 47.26 | 47.26 | -4.53% | 19,200 |
| Apr 10, 2026 | 48.00 | 51.00 | 48.00 | 49.50 | 49.50 | 4.32% | 136,000 |
| Apr 9, 2026 | 47.35 | 47.99 | 46.75 | 47.45 | 47.45 | -3.16% | 41,600 |
| Apr 8, 2026 | 50.99 | 51.00 | 49.00 | 49.00 | 49.00 | 2.08% | 43,200 |
| Apr 7, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 24,000 |
| Apr 6, 2026 | 43.11 | 47.50 | 43.11 | 47.00 | 47.00 | 5.50% | 20,800 |
| Apr 2, 2026 | 42.00 | 46.00 | 42.00 | 44.55 | 44.55 | 6.07% | 192,000 |
| Apr 1, 2026 | 41.99 | 42.80 | 41.01 | 42.00 | 42.00 | 6.38% | 198,400 |
| Mar 30, 2026 | 41.40 | 41.40 | 39.18 | 39.48 | 39.48 | -4.64% | 83,200 |
| Mar 27, 2026 | 44.00 | 44.00 | 38.03 | 41.40 | 41.40 | -5.37% | 265,600 |
| Mar 25, 2026 | 44.00 | 44.45 | 42.50 | 43.75 | 43.75 | 0.76% | 465,600 |
| Mar 24, 2026 | 41.00 | 45.50 | 39.60 | 43.42 | 43.42 | 8.36% | 356,800 |
| Mar 23, 2026 | 37.00 | 42.99 | 36.55 | 40.07 | 40.07 | 4.24% | 142,400 |
| Mar 20, 2026 | 37.70 | 38.61 | 37.03 | 38.44 | 38.44 | 1.96% | 76,800 |
| Mar 19, 2026 | 37.50 | 37.85 | 37.01 | 37.70 | 37.70 | -0.79% | 52,800 |
| Mar 18, 2026 | 38.30 | 39.98 | 37.50 | 38.00 | 38.00 | - | 62,400 |
| Mar 17, 2026 | 38.18 | 38.50 | 36.11 | 38.00 | 38.00 | -0.65% | 145,600 |
| Mar 16, 2026 | 39.54 | 39.54 | 38.25 | 38.25 | 38.25 | -0.91% | 35,200 |
| Mar 13, 2026 | 38.70 | 39.20 | 38.02 | 38.60 | 38.60 | -2.48% | 131,200 |
| Mar 12, 2026 | 41.00 | 41.10 | 38.50 | 39.58 | 39.58 | -0.30% | 3,118,400 |
| Mar 11, 2026 | 39.05 | 40.00 | 39.00 | 39.70 | 39.70 | 1.79% | 555,200 |
| Mar 10, 2026 | 41.40 | 41.40 | 39.00 | 39.00 | 39.00 | -4.85% | 104,000 |
| Mar 9, 2026 | 40.50 | 40.99 | 34.00 | 40.99 | 40.99 | 0.47% | 64,000 |
| Mar 6, 2026 | 40.58 | 44.00 | 40.58 | 40.80 | 40.80 | 0.47% | 35,200 |
| Mar 5, 2026 | 40.89 | 41.69 | 40.50 | 40.61 | 40.61 | -0.95% | 49,600 |
| Mar 4, 2026 | 41.04 | 41.25 | 41.00 | 41.00 | 41.00 | -2.10% | 19,200 |
| Mar 2, 2026 | 42.00 | 43.50 | 41.76 | 41.88 | 41.88 | -3.57% | 9,600 |
| Feb 27, 2026 | 42.13 | 43.43 | 42.12 | 43.43 | 43.43 | 0.77% | 8,000 |
| Feb 26, 2026 | 43.01 | 43.20 | 43.00 | 43.10 | 43.10 | -3.86% | 8,000 |
| Feb 25, 2026 | 44.44 | 45.00 | 43.80 | 44.83 | 44.83 | 2.47% | 9,600 |
| Feb 24, 2026 | 44.16 | 45.49 | 43.75 | 43.75 | 43.75 | -3.85% | 12,800 |
| Feb 23, 2026 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 1.11% | 6,400 |
| Feb 20, 2026 | 46.00 | 46.89 | 45.00 | 45.00 | 45.00 | -2.17% | 8,000 |
| Feb 19, 2026 | 46.41 | 46.41 | 45.75 | 46.00 | 46.00 | 2.22% | 11,200 |
| Feb 18, 2026 | 44.90 | 45.51 | 44.70 | 45.00 | 45.00 | 1.10% | 16,000 |
| Feb 17, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -1.07% | 3,200 |
| Feb 16, 2026 | 49.00 | 49.00 | 43.66 | 44.99 | 44.99 | -10.38% | 48,000 |
| Feb 13, 2026 | 51.00 | 51.00 | 50.20 | 50.20 | 50.20 | -4.92% | 4,800 |
| 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 |