Rishabh Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	506.90	543.20	506.00	527.15	527.15	4.91%	338,385
May 7, 2026	502.00	508.95	494.10	502.50	502.50	0.84%	42,660
May 6, 2026	499.00	503.20	486.00	498.30	498.30	1.10%	65,264
May 5, 2026	495.30	511.60	490.80	492.90	492.90	-1.98%	73,733
May 4, 2026	473.00	509.85	473.00	502.85	502.85	6.56%	172,487
Apr 30, 2026	476.50	486.40	469.00	471.90	471.90	-2.45%	82,226
Apr 29, 2026	477.90	494.70	477.90	483.75	483.75	1.37%	75,484
Apr 28, 2026	494.80	496.00	475.00	477.20	477.20	-2.87%	83,315
Apr 27, 2026	490.00	506.35	486.40	491.30	491.30	0.38%	151,525
Apr 24, 2026	489.70	500.40	483.00	489.45	489.45	0.25%	149,225
Apr 23, 2026	503.15	515.00	485.00	488.25	488.25	-3.13%	143,037
Apr 22, 2026	480.00	514.85	468.80	504.05	504.05	5.19%	532,911
Apr 21, 2026	484.95	498.70	473.05	479.20	479.20	0.40%	425,327
Apr 20, 2026	467.45	483.80	454.35	477.30	477.30	2.92%	228,353
Apr 17, 2026	472.25	476.40	462.00	463.75	463.75	-0.25%	107,197
Apr 16, 2026	480.00	484.00	460.00	464.90	464.90	-2.53%	107,808
Apr 15, 2026	462.00	479.80	462.00	476.95	476.95	4.30%	208,257
Apr 13, 2026	434.00	464.45	420.00	457.30	457.30	3.84%	165,217
Apr 10, 2026	442.90	467.45	434.25	440.40	440.40	0.23%	247,207
Apr 9, 2026	438.15	455.00	433.85	439.40	439.40	1.09%	109,502
Apr 8, 2026	430.00	456.00	418.50	434.65	434.65	6.68%	174,897
Apr 7, 2026	393.50	412.85	390.35	407.45	407.45	2.17%	45,907
Apr 6, 2026	392.40	417.00	377.05	398.80	398.80	2.86%	104,824
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