Rishabh Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	625.20	656.45	625.20	648.45	648.45	4.71%	72,842
Nov 9, 2026	625.00	640.80	616.00	619.30	619.30	-0.98%	72,620
Nov 8, 2026	625.00	647.50	621.00	625.45	625.45	0.07%	20,448
Nov 6, 2026	648.00	648.00	613.55	625.00	625.00	-4.13%	88,122
Nov 5, 2026	648.40	659.60	645.00	651.95	651.95	1.78%	102,994
Nov 4, 2026	610.00	644.90	601.00	640.55	640.55	4.97%	125,165
Nov 3, 2026	617.60	640.35	606.25	610.20	610.20	0.02%	92,723
Nov 2, 2026	624.55	637.85	605.15	610.05	610.05	-2.32%	122,264
Oct 30, 2026	654.60	657.95	621.00	624.55	624.55	-4.68%	168,182
Oct 29, 2026	651.70	661.00	645.15	655.20	655.20	0.11%	106,771
Oct 28, 2026	642.00	661.85	641.75	654.50	654.50	0.87%	62,658
Oct 27, 2026	644.00	663.60	640.35	648.85	648.85	0.87%	134,999
Oct 26, 2026	638.25	647.00	626.00	643.25	643.25	0.28%	171,403
Oct 23, 2026	674.50	682.50	630.50	641.45	641.45	-4.81%	322,417
Oct 22, 2026	704.00	704.85	667.65	673.85	673.85	-4.00%	222,101
Oct 21, 2026	696.00	728.80	687.00	701.95	701.95	1.55%	763,024
Oct 19, 2026	681.00	710.10	679.95	691.25	691.25	0.71%	275,865
Oct 16, 2026	672.00	692.35	659.25	686.35	686.35	2.33%	234,805
Oct 15, 2026	698.90	707.70	664.95	670.70	670.70	-3.63%	161,511
Oct 14, 2026	693.00	709.90	679.20	695.95	695.95	1.03%	253,419
Oct 13, 2026	697.70	707.65	673.25	688.85	688.85	1.37%	434,476
Oct 12, 2026	695.00	712.60	674.00	679.55	679.55	0.24%	283,164
Oct 9, 2026	642.30	692.25	621.20	677.90	677.90	5.12%	752,424
Oct 8, 2026	678.00	678.00	640.00	644.90	644.90	-4.35%	194,735
Oct 7, 2026	689.00	690.00	670.15	674.20	674.20	-2.06%	103,620
Oct 6, 2026	686.20	709.25	685.60	688.40	688.40	0.32%	178,044
Oct 5, 2026	709.30	714.00	680.00	686.20	686.20	-1.80%	99,703
Oct 1, 2026	700.00	719.00	668.55	698.80	698.80	-0.60%	192,446
Sep 30, 2026	723.90	729.70	695.00	703.00	703.00	-2.88%	122,457
Sep 29, 2026	717.50	728.85	699.65	723.85	723.85	1.45%	83,308
Sep 28, 2026	717.30	733.25	701.10	713.50	713.50	0.24%	110,949
Sep 25, 2026	702.00	723.45	692.70	711.80	711.80	1.03%	220,502
Sep 24, 2026	735.00	746.90	697.10	704.55	704.55	-4.66%	128,028
Sep 23, 2026	734.40	752.00	725.75	738.95	738.95	0.33%	96,353
Sep 22, 2026	750.00	765.95	731.15	736.55	736.55	-1.54%	108,922
Sep 21, 2026	764.00	771.95	723.00	748.05	748.05	-2.18%	223,888
Sep 18, 2026	778.35	783.80	759.55	764.70	764.70	-1.75%	72,318
Sep 17, 2026	752.80	804.00	752.80	778.35	778.35	2.61%	225,313
Sep 16, 2026	780.00	786.55	726.50	758.55	758.55	-2.69%	371,434
Sep 15, 2026	829.55	830.00	772.70	779.50	779.50	-6.04%	224,609
Sep 11, 2026	817.75	848.40	800.00	829.60	829.60	2.48%	223,706
Sep 10, 2026	816.85	824.75	793.55	809.55	809.55	-0.78%	171,348
Sep 9, 2026	802.00	852.00	802.00	815.90	815.90	0.94%	379,932
Sep 8, 2026	803.90	822.80	800.05	808.30	808.30	-0.20%	227,115
Sep 7, 2026	739.95	815.00	739.95	809.95	809.95	9.68%	774,109
Sep 4, 2026	738.00	750.00	714.60	738.45	738.45	0.48%	208,178
Sep 3, 2026	750.00	750.00	731.50	734.95	734.95	-1.48%	157,075
Sep 2, 2026	690.00	753.00	685.85	746.00	746.00	7.23%	1,177,885
Sep 1, 2026	705.45	725.00	687.00	695.70	695.70	-1.38%	247,671
Aug 31, 2026	697.10	709.75	675.00	705.45	705.45	2.00%	182,177