Richa Info Systems Limited (NSE:RICHA)
India · Delayed Price · Currency is INR 78.00
-3.00 (-3.70%)
At close: Sep 4, 2026
Richa Info Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |