Rishabh Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	559.70	564.00	555.00	558.60	-	0.59%	16,952
Jun 15, 2026	558.20	577.30	552.00	555.30	555.30	-0.21%	134,074
Jun 12, 2026	540.30	559.00	535.05	556.45	556.45	3.74%	185,867
Jun 11, 2026	524.00	544.95	521.05	536.40	536.40	0.49%	102,424
Jun 10, 2026	530.65	558.90	524.05	533.80	533.80	1.64%	281,566
Jun 9, 2026	511.00	527.50	510.55	525.20	525.20	3.19%	87,596
Jun 8, 2026	509.75	514.40	501.05	508.95	508.95	-0.68%	114,775
Jun 5, 2026	515.55	528.70	509.15	512.45	512.45	-0.31%	77,765
Jun 4, 2026	522.35	538.40	511.15	514.05	514.05	-1.59%	111,174
Jun 3, 2026	519.95	530.00	511.30	522.35	522.35	1.07%	129,967
Jun 2, 2026	489.00	530.00	488.00	516.80	516.80	5.13%	357,359
Jun 1, 2026	529.00	541.30	486.40	491.60	491.60	-7.18%	264,651
May 29, 2026	559.00	559.00	525.10	529.65	529.65	-4.24%	245,151
May 27, 2026	534.30	560.00	530.00	553.10	553.10	4.35%	446,582
May 26, 2026	553.85	566.00	518.65	530.05	530.05	-3.61%	340,866
May 25, 2026	524.00	563.40	517.60	549.90	549.90	6.28%	765,860
May 22, 2026	517.20	530.00	510.30	517.40	517.40	0.04%	135,475
May 21, 2026	521.90	537.95	512.30	517.20	517.20	-0.64%	151,189
May 20, 2026	523.00	528.95	510.10	520.55	520.55	-1.63%	208,441
May 19, 2026	465.85	545.00	465.75	529.20	529.20	13.60%	1,994,560
May 18, 2026	476.00	515.85	453.00	465.85	465.85	-2.72%	1,101,630
May 15, 2026	494.00	494.00	474.85	478.90	478.90	-1.92%	66,012
May 14, 2026	485.25	501.40	485.00	488.25	488.25	0.19%	68,168
May 13, 2026	486.25	511.80	482.30	487.30	487.30	0.22%	112,900
May 12, 2026	500.00	502.00	479.55	486.25	486.25	-3.04%	184,719
May 11, 2026	527.00	548.80	495.85	501.50	501.50	-4.87%	301,660
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