Rishabh Instruments Limited (NSE:RISHABH)
India · Delayed Price · Currency is INR 413.00
-8.30 (-1.97%)
Aug 26, 2025, 3:30 PM IST
Rishabh Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 420.40 | 431.95 | 410.00 | 411.60 | 411.60 | -2.30% | 229,144 |
| Aug 25, 2025 | 424.25 | 432.15 | 412.00 | 421.30 | 421.30 | -1.89% | 263,376 |
| Aug 22, 2025 | 420.05 | 443.75 | 420.05 | 429.40 | 429.40 | 0.08% | 405,438 |
| Aug 21, 2025 | 438.45 | 442.00 | 412.40 | 429.05 | 429.05 | -0.38% | 791,315 |
| Aug 20, 2025 | 399.80 | 430.70 | 393.30 | 430.70 | 430.70 | 10.00% | 883,103 |
| Aug 19, 2025 | 403.70 | 410.00 | 387.00 | 391.55 | 391.55 | -5.79% | 802,470 |
| Aug 18, 2025 | 377.65 | 427.00 | 375.00 | 415.60 | 415.60 | 16.15% | 6,452,322 |
| Aug 14, 2025 | 302.50 | 357.80 | 302.50 | 357.80 | 357.80 | 19.99% | 2,896,372 |
| Aug 13, 2025 | 286.15 | 305.00 | 281.85 | 298.20 | 298.20 | 4.21% | 78,444 |
| Aug 12, 2025 | 287.80 | 293.45 | 285.05 | 286.15 | 286.15 | -1.55% | 21,244 |
| Aug 11, 2025 | 292.20 | 296.00 | 287.00 | 290.65 | 290.65 | -0.50% | 29,938 |
| Aug 8, 2025 | 286.00 | 297.90 | 284.00 | 292.10 | 292.10 | 1.94% | 62,643 |
| Aug 7, 2025 | 281.80 | 296.00 | 278.00 | 286.55 | 286.55 | 0.67% | 23,651 |
| Aug 6, 2025 | 282.05 | 288.25 | 278.65 | 284.65 | 284.65 | 0.41% | 16,385 |
| Aug 5, 2025 | 285.65 | 289.95 | 281.40 | 283.50 | 283.50 | - | 16,148 |
| Aug 4, 2025 | 284.45 | 287.35 | 278.55 | 283.50 | 283.50 | -0.89% | 20,117 |
| Aug 1, 2025 | 285.45 | 292.00 | 283.00 | 286.05 | 286.05 | 0.21% | 29,719 |
| Jul 31, 2025 | 285.30 | 288.90 | 283.30 | 285.45 | 285.45 | -2.19% | 24,907 |
| Jul 30, 2025 | 278.10 | 296.00 | 278.00 | 291.85 | 291.85 | 5.11% | 44,693 |
| Jul 29, 2025 | 279.00 | 283.60 | 272.30 | 277.65 | 277.65 | -0.63% | 25,503 |
| Jul 28, 2025 | 282.65 | 289.20 | 277.55 | 279.40 | 279.40 | -1.95% | 27,023 |
| Jul 25, 2025 | 289.00 | 290.00 | 282.25 | 284.95 | 284.95 | -1.50% | 23,480 |
| Jul 24, 2025 | 287.95 | 291.40 | 285.00 | 289.30 | 289.30 | 0.23% | 13,267 |
| Jul 23, 2025 | 287.45 | 291.95 | 284.50 | 288.65 | 288.65 | 0.28% | 19,873 |
| Jul 22, 2025 | 294.00 | 298.20 | 283.80 | 287.85 | 287.85 | -1.29% | 53,059 |
| Jul 21, 2025 | 302.00 | 302.00 | 290.00 | 291.60 | 291.60 | -2.75% | 21,008 |
| Jul 18, 2025 | 295.10 | 301.90 | 294.40 | 299.85 | 299.85 | 0.59% | 25,835 |
| Jul 17, 2025 | 302.25 | 304.20 | 297.00 | 298.10 | 298.10 | -0.72% | 32,767 |
| Jul 16, 2025 | 297.20 | 302.85 | 295.55 | 300.25 | 300.25 | 1.03% | 52,254 |
| Jul 15, 2025 | 292.20 | 299.75 | 292.05 | 297.20 | 297.20 | 2.52% | 24,817 |
| Jul 14, 2025 | 297.55 | 299.30 | 286.40 | 289.90 | 289.90 | -2.08% | 52,991 |
| Jul 11, 2025 | 293.85 | 308.00 | 292.55 | 296.05 | 296.05 | 1.70% | 155,421 |
| Jul 10, 2025 | 295.10 | 298.75 | 289.35 | 291.10 | 291.10 | -2.35% | 43,528 |
| Jul 9, 2025 | 282.00 | 301.40 | 279.20 | 298.10 | 298.10 | 6.69% | 122,917 |
| Jul 8, 2025 | 285.00 | 285.50 | 277.05 | 279.40 | 279.40 | -1.08% | 27,572 |
| Jul 7, 2025 | 284.10 | 290.15 | 281.00 | 282.45 | 282.45 | -0.81% | 23,934 |
| Jul 4, 2025 | 288.35 | 288.35 | 283.00 | 284.75 | 284.75 | -0.26% | 21,850 |
| Jul 3, 2025 | 289.00 | 292.70 | 282.60 | 285.50 | 285.50 | -0.71% | 33,557 |
| Jul 2, 2025 | 288.00 | 293.70 | 285.25 | 287.55 | 287.55 | -1.03% | 21,134 |
| Jul 1, 2025 | 296.90 | 299.70 | 286.40 | 290.55 | 290.55 | -1.42% | 28,640 |
| Jun 30, 2025 | 285.95 | 316.70 | 283.15 | 294.75 | 294.75 | 4.63% | 240,620 |
| Jun 27, 2025 | 287.05 | 287.95 | 279.15 | 281.70 | 281.70 | -0.88% | 55,882 |
| Jun 26, 2025 | 288.75 | 291.60 | 283.05 | 284.20 | 284.20 | -0.40% | 20,770 |
| Jun 25, 2025 | 283.40 | 291.90 | 281.90 | 285.35 | 285.35 | 1.21% | 163,383 |
| Jun 24, 2025 | 283.00 | 291.00 | 279.30 | 281.95 | 281.95 | 0.93% | 35,984 |
| Jun 23, 2025 | 281.75 | 287.15 | 276.40 | 279.35 | 279.35 | -1.84% | 36,740 |
| Jun 20, 2025 | 289.40 | 290.45 | 283.10 | 284.60 | 284.60 | -0.68% | 18,214 |
| Jun 19, 2025 | 294.35 | 303.75 | 285.30 | 286.55 | 286.55 | -2.15% | 23,497 |
| Jun 18, 2025 | 301.25 | 302.75 | 290.25 | 292.85 | 292.85 | -2.79% | 32,233 |
| Jun 17, 2025 | 296.75 | 305.85 | 292.85 | 301.25 | 301.25 | 2.29% | 29,800 |