Want to see IN:RISHABH full AI Analyst Report?
Rishabh Instruments Limited (RISHABH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 647.15 | 647.15 | 621.45 | 623.50 | 623.50 | -4.87% | 13,918 | 0.70 |
| Oct 29, 2026 | 660.00 | 660.95 | 645.45 | 655.45 | 655.45 | +0.11% | 5,905 | 0.30 |
| Oct 28, 2026 | 653.60 | 660.00 | 642.05 | 654.75 | 654.75 | +1.16% | 3,627 | 0.18 |
| Oct 27, 2026 | 699.00 | 699.00 | 643.10 | 647.25 | 647.25 | +0.52% | 5,970 | 0.30 |
| Oct 26, 2026 | 637.60 | 646.95 | 625.40 | 643.90 | 643.90 | -0.04% | 13,652 | 0.69 |
| Oct 23, 2026 | 667.25 | 667.25 | 634.70 | 644.15 | 644.15 | -4.54% | 10,999 | 0.55 |
| Oct 22, 2026 | 702.05 | 703.45 | 667.15 | 674.80 | 674.80 | -3.94% | 15,205 | 0.77 |
| Oct 21, 2026 | 699.40 | 727.75 | 688.90 | 702.50 | 702.50 | +1.83% | 25,510 | 1.31 |
| Oct 20, 2026 | 689.90 | 708.45 | 681.30 | 689.90 | 689.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 682.50 | 708.45 | 681.30 | 689.90 | 689.90 | +0.58% | 11,391 | 0.58 |
| Oct 16, 2026 | 665.00 | 692.00 | 659.00 | 685.90 | 685.90 | +2.19% | 12,926 | 0.66 |
| Oct 15, 2026 | 701.50 | 704.40 | 664.05 | 671.20 | 671.20 | -3.56% | 16,481 | 0.81 |
| Oct 14, 2026 | 688.95 | 709.50 | 677.30 | 695.95 | 695.95 | +1.02% | 24,625 | 1.21 |
| Oct 13, 2026 | 698.95 | 706.60 | 673.30 | 688.95 | 688.95 | +1.36% | 27,920 | 1.40 |
| Oct 12, 2026 | 694.30 | 804.00 | 674.00 | 679.70 | 679.70 | -0.01% | 28,691 | 1.46 |
| Oct 09, 2026 | 641.95 | 691.00 | 621.20 | 679.80 | 679.80 | +5.35% | 20,897 | 1.08 |
| Oct 08, 2026 | 669.80 | 674.05 | 640.95 | 645.25 | 645.25 | -4.39% | 9,088 | 0.47 |
| Oct 07, 2026 | 680.00 | 687.95 | 671.00 | 674.90 | 674.90 | -2.03% | 9,200 | 0.46 |
| Oct 06, 2026 | 692.05 | 706.70 | 684.10 | 688.90 | 688.90 | +0.31% | 13,974 | 0.70 |
| Oct 05, 2026 | 710.00 | 712.20 | 680.00 | 686.80 | 686.80 | -1.91% | 9,956 | 0.49 |
| Oct 02, 2026 | 700.20 | 715.00 | 668.90 | 700.20 | 700.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 700.05 | 715.00 | 668.90 | 700.20 | 700.20 | -0.22% | 14,458 | 0.69 |
| Sep 30, 2026 | 723.00 | 733.35 | 694.65 | 701.75 | 701.75 | -3.22% | 19,653 | 0.93 |
| Sep 29, 2026 | 710.15 | 729.40 | 700.70 | 725.10 | 725.10 | +1.53% | 13,454 | 0.61 |
| Sep 28, 2026 | 720.95 | 732.40 | 704.25 | 714.15 | 714.15 | +0.10% | 11,363 | 0.52 |
| Sep 25, 2026 | 707.35 | 722.50 | 693.65 | 713.45 | 713.45 | +0.86% | 18,314 | 0.84 |
| Sep 24, 2026 | 740.00 | 740.00 | 698.15 | 707.35 | 707.35 | -4.05% | 6,852 | 0.32 |
| Sep 23, 2026 | 735.50 | 745.10 | 726.65 | 737.20 | 737.20 | +0.23% | 6,483 | 0.30 |
| Sep 22, 2026 | 749.00 | 765.00 | 733.30 | 735.50 | 735.50 | -1.73% | 5,694 | 0.24 |
| Sep 21, 2026 | 759.70 | 770.20 | 722.85 | 748.45 | 748.45 | -2.14% | 14,544 | 0.61 |
| Sep 18, 2026 | 779.20 | 784.75 | 760.10 | 764.85 | 764.85 | -2.00% | 7,627 | 0.32 |
| Sep 17, 2026 | 746.45 | 803.45 | 746.40 | 780.45 | 780.45 | +2.87% | 12,522 | 0.53 |
| Sep 16, 2026 | 774.65 | 783.40 | 727.45 | 758.70 | 758.70 | -2.58% | 14,139 | 0.60 |
| Sep 15, 2026 | 828.05 | 830.00 | 774.45 | 778.80 | 778.80 | -6.16% | 21,121 | 0.90 |
| Sep 14, 2026 | 829.95 | 847.50 | 802.85 | 829.95 | 829.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 812.80 | 847.50 | 802.85 | 829.95 | 829.95 | +2.30% | 14,621 | 0.58 |
| Sep 10, 2026 | 810.15 | 829.95 | 795.50 | 811.30 | 811.30 | -0.61% | 11,231 | 0.45 |
| Sep 09, 2026 | 815.35 | 850.50 | 803.50 | 816.25 | 816.25 | +1.03% | 22,697 | 0.91 |
| Sep 08, 2026 | 800.05 | 821.60 | 800.05 | 807.95 | 807.95 | -0.25% | 14,630 | 0.59 |
| Sep 07, 2026 | 735.05 | 814.35 | 735.05 | 809.95 | 809.95 | +9.41% | 52,558 | 2.18 |
| Sep 04, 2026 | 741.50 | 746.90 | 716.45 | 740.30 | 740.30 | +0.76% | 9,110 | 0.38 |
| Sep 03, 2026 | 744.10 | 749.30 | 732.00 | 734.70 | 734.70 | -1.40% | 13,143 | 0.55 |
| Sep 02, 2026 | 687.65 | 753.00 | 686.50 | 745.15 | 745.15 | +7.14% | 61,271 | 2.65 |
| Sep 01, 2026 | 708.25 | 721.00 | 686.45 | 695.50 | 695.50 | -1.58% | 18,488 | 0.81 |
| Aug 31, 2026 | 695.70 | 710.00 | 675.95 | 706.70 | 706.70 | +1.99% | 13,177 | 0.58 |
| Aug 28, 2026 | 690.05 | 714.00 | 685.50 | 692.90 | 692.90 | +0.23% | 16,497 | 0.72 |
| Aug 27, 2026 | 693.35 | 704.80 | 687.35 | 691.30 | 691.30 | +0.57% | 16,098 | 0.71 |
| Aug 26, 2026 | 695.95 | 695.95 | 681.90 | 687.35 | 687.35 | -0.16% | 6,150 | 0.27 |
| Aug 25, 2026 | 698.65 | 702.00 | 682.00 | 688.45 | 688.45 | -1.45% | 10,989 | 0.49 |
| Aug 24, 2026 | 670.00 | 721.40 | 669.95 | 698.60 | 698.60 | +4.17% | 54,790 | 2.51 |