Rishabh Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	659.70	663.00	648.60	652.60	652.60	-0.69%	133,050
Jul 20, 2026	666.00	688.00	650.00	657.15	657.15	0.16%	803,709
Jul 17, 2026	664.00	678.90	652.55	656.10	656.10	-0.52%	288,715
Jul 16, 2026	647.20	662.40	647.20	659.50	659.50	2.33%	120,362
Jul 15, 2026	655.00	662.45	634.30	644.50	644.50	-1.32%	217,976
Jul 14, 2026	662.10	670.00	648.15	653.15	653.15	-1.02%	99,825
Jul 13, 2026	660.20	671.90	648.55	659.90	659.90	-0.33%	182,192
Jul 10, 2026	660.00	684.85	648.55	662.10	662.10	1.46%	520,096
Jul 9, 2026	654.05	673.60	646.00	652.60	652.60	0.28%	412,642
Jul 8, 2026	633.85	692.70	633.00	650.80	650.80	3.37%	793,398
Jul 7, 2026	657.50	660.70	617.45	629.60	629.60	-3.29%	231,144
Jul 6, 2026	657.00	692.80	639.50	651.00	651.00	0.24%	229,591
Jul 3, 2026	653.00	678.00	637.05	649.45	649.45	0.57%	608,943
Jul 2, 2026	592.80	653.25	591.05	645.75	645.75	10.42%	1,375,536
Jul 1, 2026	575.90	594.55	575.00	584.80	584.80	2.23%	70,744
Jun 30, 2026	582.00	585.05	568.10	572.05	572.05	-1.35%	50,247
Jun 29, 2026	570.00	590.40	564.85	579.85	579.85	2.19%	110,336
Jun 25, 2026	589.75	589.75	560.30	567.40	567.40	-3.02%	117,559
Jun 24, 2026	597.00	609.00	582.00	585.05	585.05	-0.86%	127,154
Jun 23, 2026	581.30	597.00	576.05	590.10	590.10	0.85%	122,577
Jun 22, 2026	581.55	590.35	576.25	585.15	585.15	1.12%	90,056
Jun 19, 2026	575.00	593.00	571.00	578.65	578.65	0.77%	140,658
Jun 18, 2026	570.00	584.50	567.10	574.25	574.25	0.57%	158,162
Jun 17, 2026	556.50	573.90	547.55	571.00	571.00	3.60%	222,295
Jun 16, 2026	559.70	564.60	546.60	551.15	551.15	-0.75%	198,097
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