Rishabh Instruments Limited (NSE:RISHABH)
India · Delayed Price · Currency is INR 674.20
-14.20 (-2.06%)
Oct 7, 2026, 3:30 PM IST
Rishabh Instruments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 694.95 | 714.00 | 685.25 | 691.60 | 691.60 | 0.16% | 181,013 |
| Aug 27, 2026 | 687.70 | 704.95 | 686.05 | 690.50 | 690.50 | 0.41% | 139,748 |
| Aug 26, 2026 | 691.90 | 694.95 | 680.05 | 687.70 | 687.70 | -0.12% | 101,918 |
| Aug 25, 2026 | 696.90 | 704.10 | 681.10 | 688.55 | 688.55 | -1.57% | 133,969 |
| Aug 24, 2026 | 669.30 | 722.10 | 669.30 | 699.55 | 699.55 | 4.52% | 646,388 |
| 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 |