Richa Info Systems Limited (NSE:RICHA)
India · Delayed Price · Currency is INR 80.00
+0.35 (0.44%)
At close: May 11, 2026
Richa Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 62.90 | 64.95 | 62.85 | 64.95 | 64.95 | -1.81% | 6,000 |
| Mar 2, 2026 | 66.90 | 70.00 | 63.65 | 66.15 | 66.15 | -1.12% | 33,000 |
| Feb 27, 2026 | 65.00 | 68.95 | 65.00 | 66.90 | 66.90 | 1.83% | 7,000 |
| Feb 26, 2026 | 64.50 | 67.65 | 64.50 | 65.70 | 65.70 | 1.62% | 11,000 |
| Feb 25, 2026 | 63.95 | 64.95 | 63.95 | 64.65 | 64.65 | 4.36% | 11,000 |
| Feb 24, 2026 | 62.00 | 64.90 | 59.10 | 61.95 | 61.95 | -0.32% | 11,000 |
| Feb 23, 2026 | 63.15 | 63.15 | 62.15 | 62.15 | 62.15 | -4.75% | 4,000 |
| Feb 20, 2026 | 64.00 | 65.75 | 64.00 | 65.25 | 65.25 | 2.59% | 4,000 |
| Feb 19, 2026 | 60.00 | 64.00 | 59.50 | 63.60 | 63.60 | 3.84% | 9,000 |
| Feb 18, 2026 | 62.55 | 62.55 | 60.40 | 61.25 | 61.25 | -3.62% | 4,000 |
| Feb 17, 2026 | 58.05 | 63.55 | 58.05 | 63.55 | 63.55 | 4.70% | 11,000 |
| Feb 16, 2026 | 63.60 | 63.60 | 60.70 | 60.70 | 60.70 | -4.56% | 4,000 |
| Feb 13, 2026 | 67.85 | 67.95 | 63.50 | 63.60 | 63.60 | -2.38% | 16,000 |
| Feb 12, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -4.12% | 2,000 |
| Feb 11, 2026 | 67.50 | 67.95 | 67.50 | 67.95 | 67.95 | 1.19% | 4,000 |
| Feb 10, 2026 | 68.30 | 68.30 | 66.15 | 67.15 | 67.15 | -2.11% | 18,000 |
| Feb 9, 2026 | 65.95 | 68.85 | 65.05 | 68.60 | 68.60 | 0.22% | 48,000 |