Rishabh Instruments Limited (NSE:RISHABH)
India · Delayed Price · Currency is INR 438.65
-19.80 (-4.32%)
Feb 19, 2026, 2:10 PM IST
Rishabh Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 460.00 | 464.00 | 441.30 | 443.45 | - | -3.27% | 60,817 |
| 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 |
| 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 |