Rishabh Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	679.50	691.00	657.05	669.30	669.30	-2.18%	415,367
Aug 20, 2026	704.00	729.85	672.75	684.20	684.20	-1.55%	1,696,705
Aug 19, 2026	665.90	701.90	660.25	695.00	695.00	4.39%	549,633
Aug 18, 2026	700.00	703.80	651.75	665.75	665.75	-4.15%	711,835
Aug 17, 2026	640.00	698.75	620.00	694.60	694.60	7.08%	1,235,809
Aug 14, 2026	673.90	673.95	642.00	648.65	648.65	-1.81%	298,554
Aug 13, 2026	675.00	679.00	654.00	660.60	660.60	-1.15%	121,304
Aug 12, 2026	683.00	683.35	652.00	668.30	668.30	-1.55%	343,137
Aug 11, 2026	672.00	687.95	661.70	678.85	678.85	1.03%	267,937
Aug 10, 2026	643.95	680.05	641.35	671.90	671.90	5.12%	482,144
Aug 7, 2026	643.85	658.00	635.00	639.20	639.20	-1.21%	125,060
Aug 6, 2026	649.90	661.25	643.00	647.05	647.05	-0.02%	73,004
Aug 5, 2026	661.00	666.90	636.70	647.15	647.15	-0.90%	108,478
Aug 4, 2026	654.80	660.50	647.05	653.00	653.00	0.43%	85,575
Aug 3, 2026	619.10	662.05	617.75	650.20	650.20	6.49%	201,022
Jul 31, 2026	610.00	631.05	606.95	610.55	610.55	0.01%	80,507
Jul 30, 2026	609.20	618.50	597.00	610.50	610.50	0.37%	115,963
Jul 29, 2026	608.90	620.00	603.55	608.25	608.25	0.88%	75,751
Jul 28, 2026	624.20	631.10	600.00	602.95	602.95	-3.48%	102,349
Jul 27, 2026	624.00	642.00	619.55	624.70	624.70	0.39%	71,724
Jul 24, 2026	622.20	633.05	612.00	622.30	622.30	-1.26%	106,428
Jul 23, 2026	653.30	653.30	630.05	632.25	630.25	-2.54%	123,515
Jul 22, 2026	652.90	660.40	638.05	648.70	646.65	-0.60%	164,665
Jul 21, 2026	659.70	663.00	648.60	652.60	650.54	-0.69%	133,050
Jul 20, 2026	666.00	688.00	650.00	657.15	655.07	0.16%	803,709
Jul 17, 2026	664.00	678.90	652.55	656.10	654.02	-0.52%	288,715
Jul 16, 2026	647.20	662.40	647.20	659.50	657.41	2.33%	120,362
Jul 15, 2026	655.00	662.45	634.30	644.50	642.46	-1.32%	217,976
Jul 14, 2026	662.10	670.00	648.15	653.15	651.08	-1.02%	99,825
Jul 13, 2026	660.20	671.90	648.55	659.90	657.81	-0.33%	182,192
Jul 10, 2026	660.00	684.85	648.55	662.10	660.01	1.46%	520,096
Jul 9, 2026	654.05	673.60	646.00	652.60	650.54	0.28%	412,642
Jul 8, 2026	633.85	692.70	633.00	650.80	648.74	3.37%	793,398
Jul 7, 2026	657.50	660.70	617.45	629.60	627.61	-3.29%	231,144
Jul 6, 2026	657.00	692.80	639.50	651.00	648.94	0.24%	229,591
Jul 3, 2026	653.00	678.00	637.05	649.45	647.40	0.57%	608,943
Jul 2, 2026	592.80	653.25	591.05	645.75	643.71	10.42%	1,375,536
Jul 1, 2026	575.90	594.55	575.00	584.80	582.95	2.23%	70,744
Jun 30, 2026	582.00	585.05	568.10	572.05	570.24	-1.35%	50,247
Jun 29, 2026	570.00	590.40	564.85	579.85	578.02	2.19%	110,336
Jun 25, 2026	589.75	589.75	560.30	567.40	565.61	-3.02%	117,559
Jun 24, 2026	597.00	609.00	582.00	585.05	583.20	-0.86%	127,154
Jun 23, 2026	581.30	597.00	576.05	590.10	588.23	0.85%	122,577
Jun 22, 2026	581.55	590.35	576.25	585.15	583.30	1.12%	90,056
Jun 19, 2026	575.00	593.00	571.00	578.65	576.82	0.77%	140,658
Jun 18, 2026	570.00	584.50	567.10	574.25	572.43	0.57%	158,162
Jun 17, 2026	556.50	573.90	547.55	571.00	569.19	3.60%	222,295
Jun 16, 2026	559.70	564.60	546.60	551.15	549.41	-0.75%	198,097
Jun 15, 2026	558.20	577.30	552.00	555.30	553.54	-0.21%	134,074
Jun 12, 2026	540.30	559.00	535.05	556.45	554.69	3.74%	185,867