Rishabh Instruments Limited RISHABH
NSE · India · Producer Manufacturing
INR 718.00+15.00 (+2.13%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 698.80 | -0.60% | INR 700.00 | INR 719.00 | INR 668.55 | 192.45K |
| 2026-09-30 | INR 703.00 | -2.88% | INR 723.90 | INR 729.70 | INR 695.00 | 122.46K |
| 2026-09-29 | INR 723.85 | +1.45% | INR 717.50 | INR 728.85 | INR 699.65 | 83.31K |
| 2026-09-28 | INR 713.50 | +0.24% | INR 717.30 | INR 733.25 | INR 701.10 | 110.95K |
| 2026-09-25 | INR 711.80 | +1.03% | INR 702.00 | INR 723.45 | INR 692.70 | 220.50K |
| 2026-09-24 | INR 704.55 | -4.66% | INR 735.00 | INR 746.90 | INR 697.10 | 128.03K |
| 2026-09-23 | INR 738.95 | +0.33% | INR 734.40 | INR 752.00 | INR 725.75 | 96.35K |
| 2026-09-22 | INR 736.55 | -1.54% | INR 750.00 | INR 765.95 | INR 731.15 | 108.92K |
| 2026-09-21 | INR 748.05 | -2.18% | INR 764.00 | INR 771.95 | INR 723.00 | 223.89K |
| 2026-09-18 | INR 764.70 | -1.75% | INR 778.35 | INR 783.80 | INR 759.55 | 72.32K |
| 2026-09-17 | INR 778.35 | +2.61% | INR 752.80 | INR 804.00 | INR 752.80 | 225.31K |
| 2026-09-16 | INR 758.55 | -2.69% | INR 780.00 | INR 786.55 | INR 726.50 | 371.43K |
| 2026-09-15 | INR 779.50 | -6.04% | INR 829.55 | INR 830.00 | INR 772.70 | 224.61K |
| 2026-09-14 | INR 829.60 | 0.00% | INR 829.60 | INR 829.60 | INR 829.60 | 0 |
| 2026-09-11 | INR 829.60 | +2.48% | INR 817.75 | INR 848.40 | INR 800.00 | 223.71K |
| 2026-09-10 | INR 809.55 | -0.78% | INR 816.85 | INR 824.75 | INR 793.55 | 171.35K |
| 2026-09-09 | INR 815.90 | +0.94% | INR 802.00 | INR 852.00 | INR 802.00 | 379.93K |
| 2026-09-08 | INR 808.30 | -0.20% | INR 803.90 | INR 822.80 | INR 800.05 | 227.12K |
| 2026-09-07 | INR 809.95 | +9.68% | INR 739.95 | INR 815.00 | INR 739.95 | 774.11K |
| 2026-09-04 | INR 738.45 | +0.48% | INR 738.00 | INR 750.00 | INR 714.60 | 208.18K |
| 2026-09-03 | INR 734.95 | -1.48% | INR 750.00 | INR 750.00 | INR 731.50 | 157.08K |
| 2026-09-02 | INR 746.00 | +7.23% | INR 690.00 | INR 753.00 | INR 685.85 | 1.18M |
| 2026-09-01 | INR 695.70 | -1.38% | INR 705.45 | INR 725.00 | INR 687.00 | 247.67K |
| 2026-08-31 | INR 705.45 | +2.00% | INR 697.10 | INR 709.75 | INR 675.00 | 182.18K |
| 2026-08-28 | INR 691.60 | +0.16% | INR 694.95 | INR 714.00 | INR 685.25 | 181.01K |
| 2026-08-27 | INR 690.50 | +0.41% | INR 687.70 | INR 704.95 | INR 686.05 | 139.75K |
| 2026-08-26 | INR 687.70 | -0.12% | INR 691.90 | INR 694.95 | INR 680.05 | 101.92K |
| 2026-08-25 | INR 688.55 | -1.57% | INR 696.90 | INR 704.10 | INR 681.10 | 133.97K |
| 2026-08-24 | INR 699.55 | +4.52% | INR 669.30 | INR 722.10 | INR 669.30 | 646.39K |
| 2026-08-21 | INR 669.30 | -2.18% | INR 679.50 | INR 691.00 | INR 657.05 | 415.37K |
| 2026-08-20 | INR 684.20 | -1.55% | INR 704.00 | INR 729.85 | INR 672.75 | 1.70M |
| 2026-08-19 | INR 695.00 | +4.39% | INR 665.90 | INR 701.90 | INR 660.25 | 549.63K |
| 2026-08-18 | INR 665.75 | -4.15% | INR 700.00 | INR 703.80 | INR 651.75 | 711.84K |
| 2026-08-17 | INR 694.60 | +7.08% | INR 640.00 | INR 698.75 | INR 620.00 | 1.24M |
| 2026-08-14 | INR 648.65 | -1.81% | INR 673.90 | INR 673.95 | INR 642.00 | 298.55K |
| 2026-08-13 | INR 660.60 | -1.15% | INR 675.00 | INR 679.00 | INR 654.00 | 121.30K |
| 2026-08-12 | INR 668.30 | -1.55% | INR 683.00 | INR 683.35 | INR 652.00 | 343.14K |
| 2026-08-11 | INR 678.85 | +1.03% | INR 672.00 | INR 687.95 | INR 661.70 | 267.94K |
| 2026-08-10 | INR 671.90 | +5.12% | INR 643.95 | INR 680.05 | INR 641.35 | 482.14K |
| 2026-08-07 | INR 639.20 | -1.21% | INR 643.85 | INR 658.00 | INR 635.00 | 125.06K |
| 2026-08-06 | INR 647.05 | -0.02% | INR 649.90 | INR 661.25 | INR 643.00 | 73.00K |
| 2026-08-05 | INR 647.15 | -0.90% | INR 661.00 | INR 666.90 | INR 636.70 | 108.48K |
| 2026-08-04 | INR 653.00 | +0.43% | INR 654.80 | INR 660.50 | INR 647.05 | 85.58K |
| 2026-08-03 | INR 650.20 | +6.49% | INR 619.10 | INR 662.05 | INR 617.75 | 201.02K |
| 2026-07-31 | INR 610.55 | +0.01% | INR 610.00 | INR 631.05 | INR 606.95 | 80.51K |
| 2026-07-30 | INR 610.50 | +0.37% | INR 609.20 | INR 618.50 | INR 597.00 | 115.96K |
| 2026-07-29 | INR 608.25 | +0.88% | INR 608.90 | INR 620.00 | INR 603.55 | 75.75K |
| 2026-07-28 | INR 602.95 | -3.48% | INR 624.20 | INR 631.10 | INR 600.00 | 102.35K |
| 2026-07-27 | INR 624.70 | +0.39% | INR 624.00 | INR 642.00 | INR 619.55 | 71.72K |
| 2026-07-24 | INR 622.30 | -1.57% | INR 622.20 | INR 633.05 | INR 612.00 | 106.43K |
| 2026-07-23 | INR 632.25 | -2.54% | INR 653.30 | INR 653.30 | INR 630.05 | 123.52K |
| 2026-07-22 | INR 648.70 | -0.60% | INR 652.90 | INR 660.40 | INR 638.05 | 164.67K |
| 2026-07-21 | INR 652.60 | -0.69% | INR 659.70 | INR 663.00 | INR 648.60 | 133.05K |
| 2026-07-20 | INR 657.15 | +0.16% | INR 666.00 | INR 688.00 | INR 650.00 | 803.71K |
| 2026-07-17 | INR 656.10 | -0.52% | INR 664.00 | INR 678.90 | INR 652.55 | 288.72K |
| 2026-07-16 | INR 659.50 | +2.33% | INR 647.20 | INR 662.40 | INR 647.20 | 120.36K |
| 2026-07-15 | INR 644.50 | -1.32% | INR 655.00 | INR 662.45 | INR 634.30 | 217.98K |
| 2026-07-14 | INR 653.15 | -1.02% | INR 662.10 | INR 670.00 | INR 648.15 | 99.83K |
| 2026-07-13 | INR 659.90 | -0.33% | INR 660.20 | INR 671.90 | INR 648.55 | 182.19K |
| 2026-07-10 | INR 662.10 | +1.46% | INR 660.00 | INR 684.85 | INR 648.55 | 520.10K |
| 2026-07-09 | INR 652.60 | +0.28% | INR 654.05 | INR 673.60 | INR 646.00 | 412.64K |
| 2026-07-08 | INR 650.80 | +3.37% | INR 633.85 | INR 692.70 | INR 633.00 | 793.40K |
| 2026-07-07 | INR 629.60 | -3.29% | INR 657.50 | INR 660.70 | INR 617.45 | 231.14K |
| 2026-07-06 | INR 651.00 | +0.24% | INR 657.00 | INR 692.80 | INR 639.50 | 229.59K |
| 2026-07-03 | INR 649.45 | +0.57% | INR 653.00 | INR 678.00 | INR 637.05 | 608.94K |
| 2026-07-02 | INR 645.75 | +10.42% | INR 592.80 | INR 653.25 | INR 591.05 | 1.38M |
| 2026-07-01 | INR 584.80 | +2.23% | INR 575.90 | INR 594.55 | INR 575.00 | 70.74K |
| 2026-06-30 | INR 572.05 | -1.35% | INR 582.00 | INR 585.05 | INR 568.10 | 50.25K |
| 2026-06-29 | INR 579.85 | +2.19% | INR 570.00 | INR 590.40 | INR 564.85 | 110.34K |
| 2026-06-26 | INR 567.40 | 0.00% | INR 567.40 | INR 567.40 | INR 567.40 | 0 |
| 2026-06-25 | INR 567.40 | -3.02% | INR 589.75 | INR 589.75 | INR 560.30 | 117.56K |
| 2026-06-24 | INR 585.05 | -0.86% | INR 597.00 | INR 609.00 | INR 582.00 | 127.15K |
| 2026-06-23 | INR 590.10 | +0.85% | INR 581.30 | INR 597.00 | INR 576.05 | 122.58K |
| 2026-06-22 | INR 585.15 | +1.12% | INR 581.55 | INR 590.35 | INR 576.25 | 90.06K |
| 2026-06-19 | INR 578.65 | +0.77% | INR 575.00 | INR 593.00 | INR 571.00 | 140.66K |
| 2026-06-18 | INR 574.25 | +0.57% | INR 570.00 | INR 584.50 | INR 567.10 | 158.16K |
| 2026-06-17 | INR 571.00 | +3.60% | INR 556.50 | INR 573.90 | INR 547.55 | 222.30K |
| 2026-06-16 | INR 551.15 | -0.75% | INR 559.70 | INR 564.60 | INR 546.60 | 198.10K |
| 2026-06-15 | INR 555.30 | -0.21% | INR 558.20 | INR 577.30 | INR 552.00 | 134.07K |
| 2026-06-12 | INR 556.45 | +3.74% | INR 540.30 | INR 559.00 | INR 535.05 | 185.87K |
| 2026-06-11 | INR 536.40 | +0.49% | INR 524.00 | INR 544.95 | INR 521.05 | 102.42K |
| 2026-06-10 | INR 533.80 | +1.64% | INR 530.65 | INR 558.90 | INR 524.05 | 281.57K |
| 2026-06-09 | INR 525.20 | +3.19% | INR 511.00 | INR 527.50 | INR 510.55 | 87.60K |
| 2026-06-08 | INR 508.95 | -0.68% | INR 509.75 | INR 514.40 | INR 501.05 | 114.78K |
| 2026-06-05 | INR 512.45 | -0.31% | INR 515.55 | INR 528.70 | INR 509.15 | 77.77K |
| 2026-06-04 | INR 514.05 | -1.59% | INR 522.35 | INR 538.40 | INR 511.15 | 111.17K |
| 2026-06-03 | INR 522.35 | +1.07% | INR 519.95 | INR 530.00 | INR 511.30 | 129.97K |
| 2026-06-02 | INR 516.80 | +5.13% | INR 489.00 | INR 530.00 | INR 488.00 | 357.36K |
| 2026-06-01 | INR 491.60 | -7.18% | INR 529.00 | INR 541.30 | INR 486.40 | 264.65K |
| 2026-05-29 | INR 529.65 | -4.24% | INR 559.00 | INR 559.00 | INR 525.10 | 245.15K |