Richa Info Systems Limited (NSE:RICHA)
India · Delayed Price · Currency is INR 79.80
-4.20 (-5.00%)
At close: Nov 9, 2026
Richa Info Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -5.00% | 1,000 |
| Nov 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.70% | 2,000 |
| Nov 5, 2026 | 89.00 | 89.00 | 81.00 | 81.00 | 81.00 | -4.71% | 6,000 |
| Nov 4, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.78% | 1,000 |
| Nov 3, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -4.83% | 1,000 |
| Nov 2, 2026 | 79.05 | 86.90 | 79.00 | 86.90 | 86.90 | 4.70% | 5,000 |
| Oct 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -4.43% | 1,000 |
| Oct 27, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -0.17% | 99,000 |
| Oct 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.11% | 1,000 |
| Oct 23, 2026 | 78.85 | 87.10 | 78.85 | 87.10 | 87.10 | 4.94% | 2,000 |
| Oct 22, 2026 | 91.25 | 91.25 | 83.00 | 83.00 | 83.00 | -4.60% | 3,000 |
| Oct 19, 2026 | 83.60 | 87.00 | 83.60 | 87.00 | 87.00 | -1.14% | 250,000 |
| Oct 14, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 3.04% | 1,000 |
| Oct 13, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 4.91% | 2,000 |
| Oct 12, 2026 | 80.00 | 87.00 | 80.00 | 81.40 | 81.40 | -2.16% | 381,000 |
| Oct 9, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.06% | 1,000 |
| Oct 7, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | 1,000 |
| Oct 6, 2026 | 82.00 | 84.50 | 82.00 | 83.25 | 83.25 | 3.42% | 2,000 |
| Oct 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.25% | 1,000 |
| Sep 29, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 3.46% | 1,000 |
| Sep 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,000 |
| Sep 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -5.45% | 1,000 |
| Sep 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 9.27% | 1,000 |
| Sep 10, 2026 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 4.21% | 4,000 |
| Sep 9, 2026 | 71.00 | 72.45 | 71.00 | 72.45 | 72.45 | 2.04% | 3,000 |
| Sep 8, 2026 | 77.40 | 77.40 | 71.00 | 71.00 | 71.00 | -4.57% | 2,000 |
| Sep 7, 2026 | 75.05 | 75.05 | 74.10 | 74.40 | 74.40 | -4.62% | 3,000 |
| Sep 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.70% | 1,000 |
| Sep 3, 2026 | 81.95 | 81.95 | 81.00 | 81.00 | 81.00 | 1.00% | 2,000 |
| Sep 2, 2026 | 78.00 | 80.20 | 78.00 | 80.20 | 80.20 | 2.23% | 2,000 |
| Sep 1, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 4.05% | 1,000 |
| Aug 31, 2026 | 73.15 | 76.20 | 73.15 | 75.40 | 75.40 | 3.08% | 4,000 |
| Aug 28, 2026 | 80.85 | 80.85 | 73.15 | 73.15 | 73.15 | -5.00% | 3,000 |
| Aug 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.35% | 1,000 |
| Aug 25, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -4.79% | 1,000 |
| Aug 21, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -5.00% | 2,000 |
| Aug 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,000 |
| Aug 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Aug 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Aug 10, 2026 | 88.55 | 90.00 | 88.50 | 90.00 | 90.00 | -3.23% | 4,000 |
| Aug 5, 2026 | 84.60 | 93.00 | 84.60 | 93.00 | 93.00 | 4.49% | 227,000 |
| Aug 3, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 2,000 |
| Jul 31, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | 1,000 |
| Jul 30, 2026 | 93.00 | 93.00 | 90.00 | 91.50 | 91.50 | -1.61% | 2,000 |
| Jul 29, 2026 | 92.70 | 93.00 | 92.70 | 93.00 | 93.00 | - | 45,000 |
| Jul 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1,000 |
| Jul 20, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 25,000 |
| 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 |