Rishabh Instruments Limited (NSE:RISHABH)
India · Delayed Price · Currency is INR 321.80
-11.90 (-3.57%)
Jan 27, 2026, 12:33 PM IST
Rishabh Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 349.70 | 349.70 | 330.30 | 333.70 | 333.70 | -3.65% | 19,265 |
| Jan 22, 2026 | 346.00 | 356.25 | 340.55 | 346.35 | 346.35 | 1.60% | 24,558 |
| Jan 21, 2026 | 345.10 | 354.00 | 334.10 | 340.90 | 340.90 | 0.26% | 44,931 |
| Jan 20, 2026 | 362.00 | 363.45 | 335.25 | 340.00 | 340.00 | -4.60% | 35,712 |
| Jan 19, 2026 | 368.00 | 368.00 | 352.25 | 356.40 | 356.40 | -1.22% | 23,380 |
| Jan 16, 2026 | 362.90 | 369.00 | 354.85 | 360.80 | 360.80 | 1.26% | 23,582 |
| Jan 14, 2026 | 357.90 | 364.00 | 351.50 | 356.30 | 356.30 | 0.61% | 27,230 |
| Jan 13, 2026 | 360.00 | 367.90 | 352.10 | 354.15 | 354.15 | -1.56% | 22,470 |
| Jan 12, 2026 | 371.75 | 371.75 | 351.00 | 359.75 | 359.75 | -2.56% | 59,798 |
| Jan 9, 2026 | 378.00 | 378.00 | 365.00 | 369.20 | 369.20 | -1.96% | 52,798 |
| Jan 8, 2026 | 401.95 | 401.95 | 375.05 | 376.60 | 376.60 | -6.43% | 72,068 |
| Jan 7, 2026 | 390.00 | 410.00 | 389.85 | 402.50 | 402.50 | 3.15% | 48,029 |
| Jan 6, 2026 | 406.05 | 408.05 | 386.25 | 390.20 | 390.20 | -4.13% | 50,079 |
| Jan 5, 2026 | 434.20 | 434.20 | 403.25 | 407.00 | 407.00 | -6.26% | 73,991 |
| Jan 2, 2026 | 428.00 | 439.00 | 422.05 | 434.20 | 434.20 | 1.95% | 70,091 |
| Jan 1, 2026 | 406.95 | 435.00 | 395.85 | 425.90 | 425.90 | 6.68% | 131,889 |
| Dec 31, 2025 | 390.00 | 408.00 | 390.00 | 399.25 | 399.25 | 1.33% | 42,129 |
| Dec 30, 2025 | 407.50 | 407.50 | 391.05 | 394.00 | 394.00 | -2.34% | 17,311 |
| Dec 29, 2025 | 385.30 | 414.00 | 379.80 | 403.45 | 403.45 | 3.61% | 66,461 |
| Dec 26, 2025 | 390.80 | 398.35 | 388.00 | 389.40 | 389.40 | -0.93% | 12,262 |
| Dec 24, 2025 | 408.80 | 408.80 | 390.00 | 393.05 | 393.05 | -2.41% | 27,912 |
| Dec 23, 2025 | 383.50 | 409.80 | 381.00 | 402.75 | 402.75 | 5.02% | 57,817 |
| Dec 22, 2025 | 376.05 | 389.35 | 376.05 | 383.50 | 383.50 | 0.81% | 24,196 |
| Dec 19, 2025 | 381.40 | 387.70 | 368.95 | 380.40 | 380.40 | -1.27% | 51,876 |
| Dec 18, 2025 | 385.00 | 391.35 | 377.00 | 385.30 | 385.30 | 0.06% | 33,563 |
| Dec 17, 2025 | 396.85 | 396.85 | 382.20 | 385.05 | 385.05 | -2.48% | 18,397 |
| Dec 16, 2025 | 405.00 | 405.00 | 393.00 | 394.85 | 394.85 | -1.90% | 11,418 |
| Dec 15, 2025 | 404.00 | 419.40 | 399.70 | 402.50 | 402.50 | 0.46% | 22,560 |
| Dec 12, 2025 | 399.65 | 403.40 | 391.40 | 400.65 | 400.65 | 1.73% | 17,441 |
| Dec 11, 2025 | 399.00 | 405.45 | 389.35 | 393.85 | 393.85 | -1.48% | 21,798 |
| Dec 10, 2025 | 410.00 | 410.95 | 392.00 | 399.75 | 399.75 | -1.45% | 35,119 |
| Dec 9, 2025 | 384.00 | 410.00 | 379.95 | 405.65 | 405.65 | 4.36% | 80,779 |
| Dec 8, 2025 | 407.40 | 410.70 | 382.20 | 388.70 | 388.70 | -5.06% | 87,531 |
| Dec 5, 2025 | 422.95 | 427.90 | 407.20 | 409.40 | 409.40 | -2.21% | 42,019 |
| Dec 4, 2025 | 415.00 | 426.95 | 410.55 | 418.65 | 418.65 | -0.21% | 47,241 |
| Dec 3, 2025 | 410.60 | 431.00 | 405.40 | 419.55 | 419.55 | 2.19% | 42,063 |
| Dec 2, 2025 | 427.00 | 427.00 | 401.00 | 410.55 | 410.55 | -2.27% | 37,452 |
| Dec 1, 2025 | 427.00 | 430.00 | 410.60 | 420.10 | 420.10 | -1.42% | 20,818 |
| Nov 28, 2025 | 421.50 | 432.65 | 414.10 | 426.15 | 426.15 | 0.80% | 14,242 |
| Nov 27, 2025 | 429.10 | 429.40 | 410.30 | 422.75 | 422.75 | -0.15% | 20,300 |
| Nov 26, 2025 | 430.00 | 436.95 | 420.00 | 423.40 | 423.40 | -1.02% | 11,345 |
| Nov 25, 2025 | 407.40 | 427.75 | 401.45 | 427.75 | 427.75 | 5.00% | 42,167 |
| Nov 24, 2025 | 417.70 | 425.00 | 401.25 | 407.40 | 407.40 | -2.95% | 26,309 |
| Nov 21, 2025 | 424.00 | 429.00 | 413.20 | 419.80 | 419.80 | -2.91% | 24,220 |
| Nov 20, 2025 | 448.95 | 448.95 | 427.45 | 432.40 | 432.40 | -3.90% | 49,681 |
| Nov 19, 2025 | 447.35 | 459.00 | 425.00 | 449.95 | 449.95 | 2.88% | 158,436 |
| Nov 18, 2025 | 437.25 | 437.35 | 421.00 | 437.35 | 437.35 | 4.99% | 73,392 |
| Nov 17, 2025 | 416.55 | 416.55 | 390.40 | 416.55 | 416.55 | 4.99% | 89,930 |
| Nov 14, 2025 | 396.75 | 396.75 | 396.75 | 396.75 | 396.75 | 4.99% | 35,208 |
| Nov 13, 2025 | 372.70 | 389.40 | 370.25 | 377.90 | 377.90 | 0.59% | 58,847 |