Richa Info Systems Limited (NSE:RICHA)
India · Delayed Price · Currency is INR 93.00
-2.00 (-2.11%)
At close: Jul 20, 2026
Richa Info Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.15% | 1,000 |
| Jul 16, 2026 | 91.70 | 93.00 | 91.70 | 93.00 | 93.00 | 1.42% | 36,000 |
| Jul 15, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -1.40% | 1,000 |
| Jul 14, 2026 | 94.00 | 94.50 | 93.00 | 93.00 | 93.00 | - | 9,000 |
| Jul 13, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 76,000 |
| Jul 10, 2026 | 91.70 | 94.00 | 91.70 | 94.00 | 94.00 | -1.05% | 351,000 |
| Jul 8, 2026 | 94.95 | 95.00 | 92.00 | 95.00 | 95.00 | 3.26% | 105,000 |
| Jul 7, 2026 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | - | 229,000 |
| Jul 6, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 102,000 |
| Jul 3, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 51,000 |
| Jul 2, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | -2.17% | 78,000 |
| Jul 1, 2026 | 92.05 | 92.10 | 87.50 | 92.00 | 92.00 | - | 76,000 |
| Jun 30, 2026 | 90.00 | 93.00 | 86.55 | 92.00 | 92.00 | 1.10% | 30,000 |
| Jun 29, 2026 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 119,000 |
| Jun 25, 2026 | 90.10 | 90.10 | 90.00 | 90.00 | 90.00 | -1.37% | 2,000 |
| Jun 24, 2026 | 91.25 | 92.00 | 91.25 | 91.25 | 91.25 | -0.16% | 63,000 |
| Jun 23, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.11% | 1,000 |
| Jun 22, 2026 | 91.25 | 94.00 | 91.00 | 91.50 | 91.50 | 0.55% | 57,000 |
| Jun 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 3,000 |
| Jun 18, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | -0.22% | 6,000 |
| Jun 17, 2026 | 90.00 | 93.10 | 88.00 | 91.20 | 91.20 | -0.87% | 12,000 |
| Jun 16, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | -0.92% | 4,000 |
| Jun 15, 2026 | 93.05 | 93.05 | 91.00 | 92.85 | 92.85 | -0.16% | 15,000 |
| Jun 12, 2026 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.09% | 34,000 |
| Jun 11, 2026 | 90.10 | 92.00 | 90.10 | 92.00 | 92.00 | -0.70% | 111,000 |
| Jun 10, 2026 | 93.00 | 93.00 | 90.00 | 92.65 | 92.65 | 1.31% | 22,000 |
| Jun 9, 2026 | 88.00 | 93.00 | 88.00 | 91.45 | 91.45 | 1.72% | 91,000 |
| Jun 8, 2026 | 92.95 | 92.95 | 89.90 | 89.90 | 89.90 | -3.33% | 53,000 |
| Jun 5, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 3.16% | 9,000 |
| Jun 4, 2026 | 85.50 | 92.00 | 85.50 | 90.15 | 90.15 | 0.17% | 60,000 |
| Jun 3, 2026 | 86.05 | 90.00 | 85.90 | 90.00 | 90.00 | - | 5,000 |
| Jun 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jun 1, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 101,000 |
| May 29, 2026 | 87.10 | 90.30 | 85.60 | 90.00 | 90.00 | - | 10,000 |
| May 27, 2026 | 90.30 | 90.30 | 89.00 | 90.00 | 90.00 | -0.33% | 73,000 |
| May 26, 2026 | 81.70 | 90.30 | 81.70 | 90.30 | 90.30 | 5.00% | 76,000 |
| May 25, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 0.06% | 2,000 |
| May 22, 2026 | 80.00 | 86.00 | 80.00 | 85.95 | 85.95 | 4.63% | 3,000 |
| May 21, 2026 | 80.00 | 83.50 | 78.00 | 82.15 | 82.15 | 0.74% | 152,000 |
| May 20, 2026 | 81.50 | 82.35 | 81.50 | 81.55 | 81.55 | 0.49% | 26,000 |
| May 19, 2026 | 81.00 | 82.35 | 80.00 | 81.15 | 81.15 | 3.38% | 28,000 |
| May 18, 2026 | 80.00 | 80.00 | 78.25 | 78.50 | 78.50 | 0.26% | 15,000 |
| May 15, 2026 | 78.25 | 78.30 | 78.25 | 78.30 | 78.30 | -0.89% | 18,000 |
| May 14, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 49,000 |
| May 13, 2026 | 74.10 | 80.00 | 74.10 | 78.00 | 78.00 | - | 104,000 |
| May 12, 2026 | 77.00 | 80.00 | 76.10 | 78.00 | 78.00 | -2.50% | 49,000 |
| May 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.44% | 1,000 |
| May 7, 2026 | 79.00 | 79.65 | 79.00 | 79.65 | 79.65 | - | 2,000 |
| May 6, 2026 | 82.00 | 82.85 | 78.05 | 79.65 | 79.65 | -0.44% | 7,000 |
| May 5, 2026 | 80.40 | 81.00 | 77.25 | 80.00 | 80.00 | 2.56% | 16,000 |