Richa Info Systems Limited (NSE:RICHA)
India · Delayed Price · Currency is INR 61.25
-2.30 (-3.62%)
At close: Feb 18, 2026
Richa Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 62.55 | 62.55 | 60.40 | 61.25 | 61.25 | -3.62% | 4,000 |
| Feb 17, 2026 | 58.05 | 63.55 | 58.05 | 63.55 | 63.55 | 4.70% | 11,000 |
| Feb 16, 2026 | 63.60 | 63.60 | 60.70 | 60.70 | 60.70 | -4.56% | 4,000 |
| Feb 13, 2026 | 67.85 | 67.95 | 63.50 | 63.60 | 63.60 | -2.38% | 16,000 |
| Feb 12, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -4.12% | 2,000 |
| Feb 11, 2026 | 67.50 | 67.95 | 67.50 | 67.95 | 67.95 | 1.19% | 4,000 |
| Feb 10, 2026 | 68.30 | 68.30 | 66.15 | 67.15 | 67.15 | -2.11% | 18,000 |
| Feb 9, 2026 | 65.95 | 68.85 | 65.05 | 68.60 | 68.60 | 0.22% | 48,000 |
| Feb 6, 2026 | 68.95 | 68.95 | 65.80 | 68.45 | 68.45 | -1.16% | 49,000 |
| Feb 5, 2026 | 67.50 | 70.00 | 64.20 | 69.25 | 69.25 | 2.59% | 67,000 |
| Feb 4, 2026 | 69.00 | 69.00 | 64.05 | 67.50 | 67.50 | 0.97% | 48,000 |
| Feb 3, 2026 | 66.05 | 66.85 | 66.00 | 66.85 | 66.85 | 4.37% | 35,000 |
| Feb 2, 2026 | 64.00 | 64.15 | 63.50 | 64.05 | 64.05 | 3.56% | 48,000 |
| Feb 1, 2026 | 61.85 | 61.85 | 61.80 | 61.85 | 61.85 | 4.83% | 5,000 |
| Jan 30, 2026 | 58.20 | 59.85 | 58.20 | 59.00 | 59.00 | 1.55% | 23,000 |
| Jan 29, 2026 | 57.10 | 58.10 | 54.15 | 58.10 | 58.10 | 1.93% | 49,000 |
| Jan 28, 2026 | 54.75 | 57.00 | 54.00 | 57.00 | 57.00 | 4.59% | 45,000 |
| Jan 27, 2026 | 56.00 | 56.00 | 54.00 | 54.50 | 54.50 | 0.65% | 22,000 |
| Jan 23, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -4.67% | 1,000 |
| Jan 22, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 4.99% | 2,000 |
| Jan 21, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -4.92% | 1,000 |
| Jan 20, 2026 | 56.95 | 56.95 | 56.90 | 56.90 | 56.90 | -4.93% | 4,000 |
| Jan 16, 2026 | 59.75 | 59.85 | 59.75 | 59.85 | 59.85 | 3.28% | 2,000 |
| Jan 13, 2026 | 58.15 | 58.20 | 57.95 | 57.95 | 57.95 | -5.00% | 8,000 |
| Jan 12, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 2,000 |
| Jan 8, 2026 | 61.55 | 61.55 | 60.00 | 60.00 | 60.00 | -2.28% | 5,000 |
| Jan 7, 2026 | 61.35 | 61.40 | 61.35 | 61.40 | 61.40 | 4.96% | 5,000 |
| Jan 6, 2026 | 58.60 | 58.60 | 58.50 | 58.50 | 58.50 | -4.96% | 6,000 |
| Jan 5, 2026 | 62.80 | 62.80 | 61.55 | 61.55 | 61.55 | -4.94% | 2,000 |
| Jan 1, 2026 | 60.70 | 64.75 | 60.65 | 64.75 | 64.75 | 1.73% | 6,000 |
| Dec 31, 2025 | 64.00 | 64.00 | 63.65 | 63.65 | 63.65 | -5.00% | 7,000 |
| Dec 26, 2025 | 67.05 | 67.05 | 67.00 | 67.00 | 67.00 | - | 2,000 |
| Dec 22, 2025 | 66.65 | 67.00 | 66.60 | 67.00 | 67.00 | -3.94% | 4,000 |
| Dec 19, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | 1,000 |
| Dec 17, 2025 | 69.90 | 69.90 | 69.75 | 69.75 | 69.75 | 4.73% | 4,000 |
| Dec 16, 2025 | 66.50 | 66.70 | 66.50 | 66.60 | 66.60 | -4.86% | 4,000 |
| Dec 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.43% | 1,000 |
| Dec 12, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 4.97% | 1,000 |
| Dec 10, 2025 | 67.15 | 67.15 | 66.00 | 66.40 | 66.40 | 0.61% | 9,000 |
| Dec 9, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -4.97% | 5,000 |
| Dec 8, 2025 | 73.15 | 73.15 | 69.45 | 69.45 | 69.45 | -4.99% | 10,000 |
| Dec 5, 2025 | 73.15 | 73.15 | 73.10 | 73.10 | 73.10 | -5.00% | 3,000 |
| Dec 4, 2025 | 81.00 | 81.00 | 76.95 | 76.95 | 76.95 | -5.00% | 5,000 |
| Dec 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.99% | 9,000 |
| Dec 2, 2025 | 70.65 | 77.15 | 70.65 | 77.15 | 77.15 | 4.97% | 20,000 |
| Nov 28, 2025 | 70.15 | 74.95 | 69.50 | 73.50 | 73.50 | 0.55% | 7,000 |
| Nov 27, 2025 | 66.20 | 73.10 | 66.20 | 73.10 | 73.10 | 4.95% | 23,000 |
| Nov 26, 2025 | 69.65 | 73.25 | 69.65 | 69.65 | 69.65 | -4.98% | 6,000 |
| Nov 25, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -4.99% | 2,000 |
| Nov 24, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -4.99% | 3,000 |