Richa Info Systems Limited (NSE:RICHA)
India · Delayed Price · Currency is INR 64.90
+3.05 (4.93%)
At close: Apr 2, 2026
Richa Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 67.20 | 67.60 | 64.10 | 66.35 | 66.35 | 2.23% | 12,000 |
| Apr 2, 2026 | 61.50 | 64.90 | 61.50 | 64.90 | 64.90 | 4.93% | 5,000 |
| Apr 1, 2026 | 56.95 | 61.85 | 56.90 | 61.85 | 61.85 | 4.39% | 6,000 |
| Mar 27, 2026 | 61.00 | 61.00 | 56.80 | 59.25 | 59.25 | -0.84% | 6,000 |
| Mar 25, 2026 | 60.05 | 60.05 | 59.75 | 59.75 | 59.75 | -4.93% | 4,000 |
| Mar 24, 2026 | 57.00 | 62.85 | 56.95 | 62.85 | 62.85 | 4.92% | 7,000 |
| Mar 20, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -4.92% | 1,000 |
| Mar 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,000 |
| Mar 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.20% | 1,000 |
| Mar 17, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -4.96% | 3,000 |
| Mar 13, 2026 | 61.05 | 67.00 | 60.90 | 65.50 | 65.50 | 2.18% | 13,000 |
| Mar 12, 2026 | 61.10 | 64.15 | 61.10 | 64.10 | 64.10 | 4.91% | 4,000 |
| Mar 11, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 4.98% | 1,000 |
| Mar 10, 2026 | 59.90 | 62.85 | 56.95 | 58.20 | 58.20 | -2.84% | 19,000 |
| Mar 9, 2026 | 57.30 | 59.90 | 57.25 | 59.90 | 59.90 | -0.58% | 3,000 |
| Mar 6, 2026 | 61.75 | 61.75 | 60.05 | 60.25 | 60.25 | -2.43% | 3,000 |
| Mar 5, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -4.93% | 1,000 |
| Mar 4, 2026 | 62.90 | 64.95 | 62.85 | 64.95 | 64.95 | -1.81% | 6,000 |
| Mar 2, 2026 | 66.90 | 70.00 | 63.65 | 66.15 | 66.15 | -1.12% | 33,000 |
| Feb 27, 2026 | 65.00 | 68.95 | 65.00 | 66.90 | 66.90 | 1.83% | 7,000 |
| Feb 26, 2026 | 64.50 | 67.65 | 64.50 | 65.70 | 65.70 | 1.62% | 11,000 |
| Feb 25, 2026 | 63.95 | 64.95 | 63.95 | 64.65 | 64.65 | 4.36% | 11,000 |
| Feb 24, 2026 | 62.00 | 64.90 | 59.10 | 61.95 | 61.95 | -0.32% | 11,000 |
| Feb 23, 2026 | 63.15 | 63.15 | 62.15 | 62.15 | 62.15 | -4.75% | 4,000 |
| Feb 20, 2026 | 64.00 | 65.75 | 64.00 | 65.25 | 65.25 | 2.59% | 4,000 |
| Feb 19, 2026 | 60.00 | 64.00 | 59.50 | 63.60 | 63.60 | 3.84% | 9,000 |
| 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 |