Rishabh Instruments Limited (NSE:RISHABH)
India · Delayed Price · Currency is INR 387.70
+10.65 (2.82%)
Apr 2, 2026, 3:29 PM IST
Rishabh Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 372.00 | 392.75 | 351.20 | 387.70 | 387.70 | 2.82% | 70,516 |
| Apr 1, 2026 | 363.75 | 380.95 | 363.75 | 377.05 | 377.05 | 8.01% | 47,004 |
| Mar 30, 2026 | 362.00 | 369.85 | 345.50 | 349.10 | 349.10 | -6.27% | 68,090 |
| Mar 27, 2026 | 387.00 | 387.00 | 370.00 | 372.45 | 372.45 | -3.77% | 46,119 |
| Mar 25, 2026 | 384.80 | 396.00 | 379.05 | 387.05 | 387.05 | 2.08% | 27,941 |
| Mar 24, 2026 | 373.95 | 388.00 | 366.65 | 379.15 | 379.15 | 4.55% | 31,383 |
| Mar 23, 2026 | 389.55 | 399.95 | 360.00 | 362.65 | 362.65 | -6.45% | 32,259 |
| Mar 20, 2026 | 390.90 | 396.40 | 385.80 | 387.65 | 387.65 | 0.30% | 16,047 |
| Mar 19, 2026 | 389.50 | 394.70 | 385.00 | 386.50 | 386.50 | -2.26% | 13,999 |
| Mar 18, 2026 | 400.65 | 409.20 | 392.10 | 395.45 | 395.45 | -1.97% | 32,606 |
| Mar 17, 2026 | 402.00 | 412.00 | 395.20 | 403.40 | 403.40 | 0.49% | 58,282 |
| Mar 16, 2026 | 391.00 | 410.00 | 370.00 | 401.45 | 401.45 | 2.71% | 77,324 |
| Mar 13, 2026 | 397.90 | 403.70 | 384.00 | 390.85 | 390.85 | -0.38% | 42,068 |
| Mar 12, 2026 | 394.25 | 407.10 | 391.10 | 392.35 | 392.35 | -0.36% | 28,056 |
| Mar 11, 2026 | 406.20 | 406.20 | 390.60 | 393.75 | 393.75 | -1.91% | 20,323 |
| Mar 10, 2026 | 375.50 | 411.00 | 375.45 | 401.40 | 401.40 | 6.11% | 68,016 |
| Mar 9, 2026 | 384.55 | 384.55 | 365.00 | 378.30 | 378.30 | -1.66% | 61,976 |
| Mar 6, 2026 | 396.30 | 399.75 | 381.20 | 384.70 | 384.70 | -2.91% | 29,014 |
| Mar 5, 2026 | 395.10 | 402.85 | 385.65 | 396.25 | 396.25 | 1.55% | 30,549 |
| Mar 4, 2026 | 398.65 | 400.50 | 387.05 | 390.20 | 390.20 | -4.44% | 46,500 |
| Mar 2, 2026 | 400.00 | 418.00 | 391.00 | 408.35 | 408.35 | -2.23% | 45,120 |
| Feb 27, 2026 | 426.90 | 426.90 | 415.30 | 417.65 | 417.65 | -2.54% | 44,298 |
| Feb 26, 2026 | 421.50 | 437.45 | 421.50 | 428.55 | 428.55 | 1.67% | 28,823 |
| Feb 25, 2026 | 420.95 | 430.00 | 416.25 | 421.50 | 421.50 | 0.30% | 42,308 |
| Feb 24, 2026 | 430.25 | 431.40 | 417.10 | 420.25 | 420.25 | -2.78% | 43,394 |
| Feb 23, 2026 | 435.00 | 441.20 | 421.25 | 432.25 | 432.25 | -0.61% | 71,094 |
| Feb 20, 2026 | 436.00 | 442.25 | 432.05 | 434.90 | 434.90 | -0.23% | 38,292 |
| Feb 19, 2026 | 460.00 | 464.00 | 431.00 | 435.90 | 435.90 | -4.92% | 89,073 |
| Feb 18, 2026 | 447.70 | 477.00 | 446.25 | 458.45 | 458.45 | 2.40% | 335,470 |
| Feb 17, 2026 | 438.90 | 451.45 | 438.85 | 447.70 | 447.70 | 1.91% | 60,484 |
| Feb 16, 2026 | 435.75 | 459.90 | 412.90 | 439.30 | 439.30 | 0.56% | 176,620 |
| Feb 13, 2026 | 434.90 | 442.10 | 419.65 | 436.85 | 436.85 | -0.56% | 83,310 |
| Feb 12, 2026 | 441.55 | 459.40 | 434.75 | 439.30 | 439.30 | -2.00% | 133,877 |
| Feb 11, 2026 | 442.10 | 459.90 | 431.45 | 448.25 | 448.25 | 0.58% | 172,441 |
| Feb 10, 2026 | 451.00 | 457.00 | 443.60 | 445.65 | 445.65 | - | 121,289 |
| Feb 9, 2026 | 436.00 | 460.00 | 436.00 | 445.65 | 445.65 | 2.06% | 244,269 |
| Feb 6, 2026 | 419.95 | 459.00 | 385.55 | 436.65 | 436.65 | 3.15% | 746,494 |
| Feb 5, 2026 | 405.20 | 427.00 | 405.20 | 423.30 | 423.30 | 2.91% | 60,756 |
| Feb 4, 2026 | 401.00 | 420.00 | 381.20 | 411.35 | 411.35 | 2.58% | 79,011 |
| Feb 3, 2026 | 412.00 | 412.00 | 385.20 | 401.00 | 401.00 | 1.39% | 62,361 |
| Feb 2, 2026 | 393.85 | 399.85 | 375.00 | 395.50 | 395.50 | 0.05% | 74,364 |
| Feb 1, 2026 | 375.00 | 405.00 | 362.75 | 395.30 | 395.30 | 6.82% | 215,298 |
| Jan 30, 2026 | 362.00 | 377.00 | 350.15 | 370.05 | 370.05 | 1.94% | 68,054 |
| Jan 29, 2026 | 350.90 | 371.75 | 341.25 | 363.00 | 363.00 | 4.36% | 70,860 |
| Jan 28, 2026 | 319.80 | 356.50 | 319.80 | 347.85 | 347.85 | 8.77% | 121,268 |
| Jan 27, 2026 | 333.00 | 345.00 | 315.00 | 319.80 | 319.80 | -4.17% | 88,604 |
| 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 |