Richa Info Systems Limited (NSE:RICHA)
India · Delayed Price · Currency is INR 54.10
-2.80 (-4.92%)
At close: Jan 21, 2026
Richa Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -4.97% | 1,000 |
| Nov 20, 2025 | 88.95 | 88.95 | 85.45 | 85.45 | 85.45 | -5.00% | 5,000 |
| Nov 19, 2025 | 90.00 | 91.05 | 82.45 | 89.95 | 89.95 | 3.69% | 32,000 |
| Nov 18, 2025 | 86.75 | 86.75 | 86.65 | 86.75 | 86.75 | 4.96% | 7,000 |
| Nov 17, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 4.95% | 11,000 |
| Nov 14, 2025 | 75.15 | 78.75 | 71.30 | 78.75 | 78.75 | 5.00% | 333,000 |
| Nov 13, 2025 | 71.45 | 75.00 | 71.45 | 75.00 | 75.00 | 4.97% | 3,000 |
| Nov 12, 2025 | 69.95 | 71.45 | 69.95 | 71.45 | 71.45 | 5.00% | 4,000 |
| Nov 11, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -4.63% | 2,000 |
| Nov 10, 2025 | 71.20 | 71.35 | 71.20 | 71.35 | 71.35 | -4.80% | 3,000 |
| Nov 7, 2025 | 71.65 | 74.95 | 71.65 | 74.95 | 74.95 | -0.60% | 4,000 |
| Nov 6, 2025 | 78.50 | 78.55 | 75.40 | 75.40 | 75.40 | -3.95% | 5,000 |
| Nov 4, 2025 | 76.00 | 78.50 | 75.60 | 78.50 | 78.50 | -1.32% | 3,000 |
| Nov 3, 2025 | 86.95 | 86.95 | 79.55 | 79.55 | 79.55 | -4.16% | 9,000 |
| Oct 31, 2025 | 80.45 | 87.70 | 80.10 | 83.00 | 83.00 | -0.95% | 25,000 |
| Oct 30, 2025 | 92.60 | 92.60 | 83.80 | 83.80 | 83.80 | -4.99% | 58,000 |
| Oct 29, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 5.00% | 5,000 |
| Oct 28, 2025 | 84.00 | 84.00 | 81.15 | 84.00 | 84.00 | 5.00% | 49,000 |