tiprankstipranks
Trending News
More News >
Rishabh Instruments Limited (IN:RISHABH)
:RISHABH
India Market
Advertisement

Rishabh Instruments Limited (RISHABH) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 13, 2025
393.00
402.70
371.65
374.95
374.95
-4.15%
5,387
0.21
Oct 10, 2025
405.05
405.05
387.65
391.20
391.20
-3.37%
6,804
0.26
Oct 09, 2025
440.80
440.80
402.20
404.85
404.85
-4.20%
3,899
0.15
Oct 08, 2025
413.00
432.00
411.45
422.60
422.60
+2.42%
10,183
0.39
Oct 07, 2025
412.70
422.90
409.15
412.60
412.60
-0.02%
3,767
0.14
Oct 06, 2025
403.25
423.90
403.25
412.70
412.70
-0.31%
4,828
0.19
Oct 03, 2025
403.60
422.45
403.60
414.00
414.00
+0.41%
1,697
0.07
Oct 01, 2025
399.15
418.00
392.00
412.30
412.30
+3.06%
2,430
0.09
Sep 30, 2025
384.70
401.55
384.70
400.05
400.05
+4.59%
2,031
0.08
Sep 29, 2025
391.00
397.50
377.85
382.50
382.50
-3.82%
13,812
0.53
Sep 26, 2025
401.40
417.05
396.20
397.70
397.70
-4.64%
6,519
0.25
Sep 25, 2025
408.95
422.40
401.30
417.05
417.05
+1.51%
2,417
0.09
Sep 24, 2025
423.85
438.00
405.25
410.85
410.85
-2.75%
5,658
0.22
Sep 23, 2025
398.00
422.45
390.05
422.45
422.45
+5.00%
18,920
0.73
Sep 22, 2025
407.15
415.00
398.00
402.35
402.35
-3.08%
7,434
0.29
Sep 19, 2025
417.30
420.00
410.00
415.15
415.15
-0.60%
8,472
0.33
Sep 18, 2025
415.85
424.85
414.00
417.65
417.65
-0.81%
5,743
0.22
Sep 17, 2025
425.00
429.40
417.00
421.05
421.05
0.00%
2,404
0.09
Sep 16, 2025
435.00
440.00
417.30
421.05
421.05
-3.88%
8,603
0.33
Sep 15, 2025
433.95
443.50
430.05
438.05
438.05
+3.58%
3,737
0.15
Sep 12, 2025
425.00
430.90
415.40
422.90
422.90
-2.03%
8,944
0.35
Sep 11, 2025
431.00
444.80
422.60
431.65
431.65
-2.96%
8,572
0.33
Sep 10, 2025
449.95
454.45
424.35
444.80
444.80
-0.41%
14,680
0.57
Sep 09, 2025
455.00
460.00
443.00
446.65
446.65
-4.13%
8,589
0.34
Sep 08, 2025
478.50
479.75
442.45
465.90
465.90
-2.02%
16,621
0.66
Sep 05, 2025
479.85
489.00
473.65
475.50
475.50
+0.11%
16,615
0.66
Sep 04, 2025
450.00
487.50
436.50
475.00
475.00
+5.81%
119,185
5.11
Sep 03, 2025
439.40
457.90
427.40
448.90
448.90
+2.42%
37,740
1.65
Sep 02, 2025
438.45
446.00
432.20
438.30
438.30
-0.65%
25,215
1.12
Sep 01, 2025
414.60
456.15
408.15
441.15
441.15
+6.38%
64,639
3.01
Aug 29, 2025
415.00
430.25
408.70
414.70
414.70
+2.18%
16,181
0.76
Aug 28, 2025
411.55
423.40
403.90
405.85
405.85
-1.39%
5,308
0.25
Aug 26, 2025
417.05
431.55
409.65
411.55
411.55
-2.67%
24,712
1.16
Aug 25, 2025
421.05
434.20
414.45
422.85
422.85
-1.50%
23,179
1.10
Aug 22, 2025
423.80
443.25
420.05
429.30
429.30
-0.05%
59,782
2.95
Aug 21, 2025
432.55
441.55
413.60
429.50
429.50
-0.32%
119,927
6.53
Aug 20, 2025
392.25
430.90
392.25
430.90
430.90
+9.99%
125,784
7.65
Aug 19, 2025
402.70
409.65
386.70
391.75
391.75
-6.46%
105,046
7.00
Aug 18, 2025
381.70
429.20
371.00
418.80
418.80
+17.08%
452,815
57.64
Aug 14, 2025
302.00
357.70
302.00
357.70
357.70
+19.99%
153,178
27.57
Aug 13, 2025
291.10
302.50
281.55
298.10
298.10
+4.29%
3,141
0.57
Aug 12, 2025
290.00
293.00
284.70
285.85
285.85
-1.53%
875
0.16
Aug 11, 2025
290.00
296.00
288.00
290.30
290.30
-0.46%
3,250
0.58
Aug 08, 2025
282.00
297.70
282.00
291.65
291.65
+0.99%
7,550
1.38
Aug 07, 2025
280.05
293.20
278.75
288.80
288.80
+1.12%
8,177
1.51
Aug 06, 2025
284.50
289.05
279.00
285.60
285.60
+0.67%
3,065
0.56
Aug 05, 2025
300.00
300.00
282.25
283.70
283.70
+0.28%
2,073
0.38
Aug 04, 2025
297.85
297.85
276.80
282.90
282.90
-1.51%
4,968
0.93
Aug 01, 2025
285.20
290.90
284.95
287.25
287.25
+0.44%
3,615
0.68
Jul 31, 2025
292.80
292.80
283.80
286.00
286.00
-1.58%
1,034
0.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis