Riyaasat Lifestyle Limited (BOM:544804)
India · Delayed Price · Currency is INR 63.50
-5.50 (-7.97%)
At close: Aug 25, 2026
Riyaasat Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 77.00 | 77.00 | 68.10 | 69.00 | 69.00 | 2.68% | 9,600 |
| Aug 20, 2026 | 58.00 | 67.20 | 58.00 | 67.20 | 67.20 | 20.00% | 37,200 |
| Aug 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,200 |
| Aug 18, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 3,600 |
| Aug 14, 2026 | 55.90 | 55.90 | 55.00 | 55.00 | 55.00 | -1.61% | 6,000 |
| Aug 13, 2026 | 56.00 | 56.60 | 53.02 | 55.90 | 55.90 | -12.11% | 15,600 |
| Aug 11, 2026 | 64.00 | 64.50 | 63.60 | 63.60 | 63.60 | 4.26% | 4,800 |
| Aug 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,200 |
| Aug 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | 1,200 |
| Aug 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.41% | 1,200 |
| Aug 3, 2026 | 56.01 | 57.00 | 56.01 | 56.51 | 56.51 | -5.82% | 2,400 |
| Jul 31, 2026 | 62.10 | 64.30 | 59.00 | 60.00 | 60.00 | - | 8,400 |
| Jul 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Jul 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Jul 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.36% | 1,200 |
| Jul 27, 2026 | 65.50 | 65.50 | 59.00 | 61.45 | 61.45 | 11.52% | 10,800 |
| Jul 24, 2026 | 55.05 | 55.10 | 55.05 | 55.10 | 55.10 | -6.13% | 2,400 |
| Jul 23, 2026 | 58.05 | 60.00 | 58.05 | 58.70 | 58.70 | -5.32% | 4,800 |
| Jul 21, 2026 | 65.95 | 65.95 | 59.25 | 62.00 | 62.00 | -5.99% | 12,000 |
| Jul 20, 2026 | 65.95 | 66.00 | 63.90 | 65.95 | 65.95 | 9.01% | 14,400 |
| Jul 17, 2026 | 61.00 | 63.95 | 60.00 | 60.50 | 60.50 | -2.02% | 21,600 |
| Jul 16, 2026 | 67.00 | 67.70 | 61.00 | 61.75 | 61.75 | -7.77% | 20,400 |
| Jul 15, 2026 | 54.10 | 66.95 | 54.00 | 66.95 | 66.95 | 19.98% | 68,400 |
| Jul 14, 2026 | 53.65 | 56.20 | 53.65 | 55.80 | 55.80 | -1.15% | 96,000 |
| Jul 13, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -4.97% | 22,800 |
| Jul 10, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -4.96% | 7,200 |
| Jul 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -4.94% | 1,200 |
| Jul 8, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -4.99% | 4,800 |
| Jul 7, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -4.95% | 2,400 |
| Jul 3, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -4.96% | 3,600 |
| Jul 2, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -4.96% | 3,600 |