Rikhav Securities Limited (BOM:544340)
India · Delayed Price · Currency is INR 46.29
+0.93 (2.05%)
At close: Jul 10, 2026
Rikhav Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 47.00 | 47.01 | 47.00 | 47.00 | 47.00 | - | 16,000 |
| Jun 24, 2026 | 46.20 | 47.55 | 46.20 | 47.00 | 47.00 | - | 20,800 |
| Jun 23, 2026 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | -0.09% | 8,000 |
| Jun 22, 2026 | 47.00 | 47.13 | 47.00 | 47.04 | 47.04 | 0.92% | 8,000 |
| Jun 19, 2026 | 47.00 | 47.00 | 46.61 | 46.61 | 46.61 | -0.83% | 3,200 |
| Jun 18, 2026 | 46.91 | 48.00 | 46.00 | 47.00 | 47.00 | -1.78% | 48,000 |
| Jun 17, 2026 | 48.98 | 48.98 | 47.70 | 47.85 | 47.85 | -0.21% | 16,000 |
| Jun 16, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | 1,600 |
| Jun 15, 2026 | 47.50 | 48.00 | 47.50 | 47.95 | 47.95 | 3.12% | 40,000 |
| Jun 12, 2026 | 46.01 | 46.50 | 45.70 | 46.50 | 46.50 | - | 65,600 |
| Jun 11, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.09% | 20,800 |
| Jun 10, 2026 | 46.02 | 46.02 | 45.55 | 46.00 | 46.00 | -1.08% | 33,600 |
| Jun 9, 2026 | 47.02 | 47.02 | 46.50 | 46.50 | 46.50 | -2.11% | 3,200 |
| Jun 8, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.60% | 22,400 |
| Jun 5, 2026 | 47.00 | 47.00 | 46.56 | 46.75 | 46.75 | -1.33% | 8,000 |
| Jun 4, 2026 | 47.50 | 47.90 | 46.55 | 47.38 | 47.38 | -0.25% | 22,400 |
| Jun 3, 2026 | 48.10 | 48.50 | 47.30 | 47.50 | 47.50 | -1.55% | 17,600 |
| Jun 2, 2026 | 48.10 | 48.25 | 48.10 | 48.25 | 48.25 | 0.35% | 3,200 |
| Jun 1, 2026 | 48.00 | 48.35 | 48.00 | 48.08 | 48.08 | 1.41% | 24,000 |
| May 29, 2026 | 47.35 | 48.00 | 47.02 | 47.41 | 47.41 | -3.07% | 16,000 |
| May 27, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 1.66% | 1,600 |
| May 26, 2026 | 48.00 | 49.00 | 47.52 | 48.11 | 48.11 | 0.23% | 126,400 |
| May 25, 2026 | 48.05 | 48.69 | 48.00 | 48.00 | 48.00 | 1.27% | 249,600 |
| May 22, 2026 | 48.50 | 48.70 | 47.00 | 47.40 | 47.40 | -3.03% | 25,600 |
| May 21, 2026 | 47.37 | 48.88 | 47.20 | 48.88 | 48.88 | 3.19% | 9,600 |
| May 20, 2026 | 48.94 | 48.94 | 47.00 | 47.37 | 47.37 | -3.21% | 11,200 |
| May 19, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1.96% | 1,600 |
| May 18, 2026 | 47.05 | 48.00 | 47.05 | 48.00 | 48.00 | -2.04% | 6,400 |
| May 15, 2026 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | - | 9,600 |
| May 14, 2026 | 48.99 | 49.00 | 47.51 | 49.00 | 49.00 | 0.02% | 33,600 |
| May 13, 2026 | 48.99 | 48.99 | 48.95 | 48.99 | 48.99 | 2.11% | 8,000 |
| May 12, 2026 | 49.00 | 49.00 | 47.56 | 47.98 | 47.98 | -2.72% | 70,400 |
| May 11, 2026 | 50.00 | 50.49 | 49.20 | 49.32 | 49.32 | -2.34% | 22,400 |
| May 8, 2026 | 50.87 | 50.87 | 50.45 | 50.50 | 50.50 | 0.84% | 17,600 |
| May 7, 2026 | 48.15 | 51.99 | 48.15 | 50.08 | 50.08 | 1.75% | 52,800 |
| May 6, 2026 | 49.11 | 49.39 | 49.00 | 49.22 | 49.22 | -0.65% | 19,200 |
| May 5, 2026 | 49.95 | 49.95 | 48.50 | 49.54 | 49.54 | 0.81% | 32,000 |
| May 4, 2026 | 49.00 | 49.89 | 49.00 | 49.14 | 49.14 | 0.29% | 22,400 |
| Apr 30, 2026 | 50.35 | 50.35 | 48.85 | 49.00 | 49.00 | -2.68% | 28,800 |
| Apr 29, 2026 | 50.00 | 50.80 | 48.00 | 50.35 | 50.35 | -0.10% | 136,000 |
| Apr 28, 2026 | 49.55 | 50.40 | 49.55 | 50.40 | 50.40 | -1.72% | 6,400 |