Richa Info Systems Limited (NSE:RICHA)
India · Delayed Price · Currency is INR 90.00
0.00 (0.00%)
At close: Jun 3, 2026
Richa Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 75.00 | 78.85 | 75.00 | 78.00 | 78.00 | 7.36% | 115,000 |
| Apr 30, 2026 | 72.00 | 75.00 | 69.00 | 72.65 | 72.65 | 5.06% | 14,000 |
| Apr 29, 2026 | 65.00 | 69.90 | 64.95 | 69.15 | 69.15 | 8.73% | 21,000 |
| Apr 28, 2026 | 62.85 | 65.90 | 62.05 | 63.60 | 63.60 | 5.39% | 166,000 |
| Apr 27, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 1.94% | 1,000 |
| Apr 23, 2026 | 57.20 | 60.25 | 57.00 | 59.20 | 59.20 | -5.20% | 13,000 |
| Apr 22, 2026 | 57.15 | 62.45 | 57.15 | 62.45 | 62.45 | -1.65% | 4,000 |
| Apr 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 7.63% | 1,000 |
| Apr 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,000 |
| Apr 17, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | -6.25% | 2,000 |
| Apr 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | 1,000 |
| Apr 8, 2026 | 66.00 | 66.30 | 66.00 | 66.00 | 66.00 | - | 3,000 |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.53% | 1,000 |
| 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 |