Rikhav Securities Limited (BOM:544340)
India · Delayed Price · Currency is INR 45.85
+0.40 (0.88%)
At close: Aug 21, 2026
Rikhav Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |