BSE - Delayed Quote INR
Riddhi Siddhi Gluco Biols Limited (RIDDHI.BO)
595.90
-9.60
(-1.59%)
At close: 3:29:16 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 615.00 | 625.00 | 583.25 | 595.90 | 595.90 | 538 |
| Jun 5, 2025 | 611.50 | 615.00 | 590.15 | 605.50 | 605.50 | 498 |
| Jun 4, 2025 | 619.00 | 630.00 | 596.05 | 611.50 | 611.50 | 1,814 |
| Jun 3, 2025 | 571.00 | 638.00 | 570.00 | 599.70 | 599.70 | 2,561 |
| Jun 2, 2025 | 575.00 | 575.00 | 562.00 | 572.95 | 572.95 | 228 |
| May 30, 2025 | 551.00 | 584.70 | 551.00 | 561.10 | 561.10 | 993 |
| May 29, 2025 | 569.95 | 589.05 | 559.95 | 575.55 | 575.55 | 806 |
| May 28, 2025 | 561.00 | 575.00 | 560.35 | 561.00 | 561.00 | 615 |
| May 27, 2025 | 506.90 | 573.00 | 506.90 | 572.00 | 572.00 | 71 |
| May 26, 2025 | 561.85 | 576.95 | 560.00 | 572.80 | 572.80 | 221 |
| May 23, 2025 | 556.65 | 580.55 | 556.60 | 563.85 | 563.85 | 397 |
| May 22, 2025 | 559.90 | 572.55 | 553.15 | 554.60 | 554.60 | 172 |
| May 21, 2025 | 555.00 | 577.00 | 551.40 | 559.90 | 559.90 | 712 |
| May 20, 2025 | 594.55 | 594.70 | 567.30 | 571.40 | 571.40 | 336 |
| May 19, 2025 | 561.90 | 579.95 | 561.90 | 576.50 | 576.50 | 477 |
| May 16, 2025 | 592.00 | 592.00 | 553.00 | 560.55 | 560.55 | 2,871 |
| May 15, 2025 | 593.90 | 594.00 | 575.40 | 585.70 | 585.70 | 537 |
| May 14, 2025 | 588.00 | 589.00 | 575.00 | 583.55 | 583.55 | 409 |
| May 13, 2025 | 564.90 | 598.00 | 543.50 | 589.35 | 589.35 | 3,618 |
| May 12, 2025 | 522.00 | 559.00 | 522.00 | 547.45 | 547.45 | 387 |
| May 9, 2025 | 517.90 | 520.00 | 511.00 | 518.70 | 518.70 | 57 |
| May 8, 2025 | 538.90 | 554.70 | 519.30 | 525.35 | 525.35 | 111 |
| May 7, 2025 | 541.80 | 541.80 | 523.30 | 539.10 | 539.10 | 132 |
| May 6, 2025 | 536.95 | 542.00 | 529.85 | 542.00 | 542.00 | 367 |
| May 5, 2025 | 538.35 | 559.75 | 538.35 | 550.85 | 550.85 | 152 |
| May 2, 2025 | 534.35 | 539.05 | 534.35 | 535.70 | 535.70 | 384 |
| Apr 30, 2025 | 532.30 | 548.00 | 532.00 | 545.80 | 545.80 | 109 |
| Apr 29, 2025 | 537.00 | 574.00 | 537.00 | 555.00 | 555.00 | 1,720 |
| Apr 28, 2025 | 547.95 | 547.95 | 516.00 | 525.55 | 525.55 | 774 |
| Apr 25, 2025 | 569.90 | 569.90 | 525.00 | 529.70 | 529.70 | 1,784 |
| Apr 24, 2025 | 548.05 | 575.00 | 548.05 | 575.00 | 575.00 | 407 |
| Apr 23, 2025 | 599.00 | 599.00 | 555.10 | 557.85 | 557.85 | 421 |
| Apr 22, 2025 | 546.50 | 574.45 | 546.50 | 568.25 | 568.25 | 694 |
| Apr 21, 2025 | 560.00 | 580.00 | 560.00 | 560.00 | 560.00 | 521 |
| Apr 17, 2025 | 560.00 | 572.10 | 545.00 | 568.95 | 568.95 | 336 |
| Apr 16, 2025 | 575.90 | 595.00 | 565.15 | 568.45 | 568.45 | 1,150 |
| Apr 15, 2025 | 550.00 | 579.00 | 546.05 | 548.70 | 548.70 | 791 |
| Apr 11, 2025 | 530.00 | 541.00 | 518.30 | 541.00 | 541.00 | 447 |
| Apr 9, 2025 | 525.00 | 535.30 | 509.40 | 514.60 | 514.60 | 300 |
| Apr 8, 2025 | 533.95 | 533.95 | 510.30 | 525.00 | 525.00 | 25 |
| Apr 7, 2025 | 539.80 | 539.80 | 499.00 | 505.40 | 505.40 | 265 |
| Apr 4, 2025 | 560.00 | 560.00 | 520.00 | 530.95 | 530.95 | 828 |
| Apr 3, 2025 | 550.00 | 555.00 | 530.00 | 536.70 | 536.70 | 471 |
| Apr 2, 2025 | 545.00 | 566.85 | 544.40 | 549.00 | 549.00 | 579 |
| Apr 1, 2025 | 524.60 | 585.00 | 522.30 | 544.40 | 544.40 | 706 |
| Mar 28, 2025 | 507.00 | 538.00 | 494.00 | 524.60 | 524.60 | 636 |
| Mar 27, 2025 | 511.80 | 525.00 | 500.00 | 501.40 | 501.40 | 438 |
| Mar 26, 2025 | 521.55 | 533.90 | 495.00 | 506.05 | 506.05 | 617 |
| Mar 25, 2025 | 540.15 | 540.50 | 512.35 | 521.55 | 521.55 | 1,290 |
| Mar 24, 2025 | 522.05 | 548.30 | 521.20 | 540.15 | 540.15 | 1,673 |
| Mar 21, 2025 | 520.50 | 550.00 | 520.00 | 537.15 | 537.15 | 927 |
| Mar 20, 2025 | 505.15 | 529.90 | 505.15 | 514.10 | 514.10 | 1,336 |
| Mar 19, 2025 | 517.00 | 521.00 | 512.20 | 517.10 | 517.10 | 1,538 |
| Mar 18, 2025 | 521.00 | 539.95 | 514.00 | 516.60 | 516.60 | 1,339 |
| Mar 17, 2025 | 566.00 | 566.00 | 503.00 | 520.00 | 520.00 | 348 |
| Mar 13, 2025 | 560.00 | 560.00 | 508.40 | 518.20 | 518.20 | 3,251 |
| Mar 12, 2025 | 544.90 | 583.00 | 499.95 | 520.00 | 520.00 | 4,901 |
| Mar 11, 2025 | 520.00 | 544.90 | 512.00 | 544.90 | 544.90 | 2,026 |
| Mar 10, 2025 | 526.50 | 535.00 | 510.50 | 519.95 | 519.95 | 125 |
| Mar 7, 2025 | 518.85 | 544.10 | 518.85 | 526.05 | 526.05 | 89 |
| Mar 6, 2025 | 522.35 | 533.10 | 515.05 | 518.85 | 518.85 | 203 |
| Mar 5, 2025 | 569.80 | 569.80 | 500.00 | 522.35 | 522.35 | 1,215 |
| Mar 4, 2025 | 486.05 | 534.70 | 485.00 | 502.50 | 502.50 | 83 |
| Mar 3, 2025 | 472.10 | 560.00 | 472.10 | 503.75 | 503.75 | 520 |
| Feb 28, 2025 | 579.70 | 579.70 | 519.00 | 531.00 | 531.00 | 25 |
| Feb 27, 2025 | 546.95 | 558.00 | 545.00 | 546.20 | 546.20 | 66 |
| Feb 25, 2025 | 555.00 | 574.00 | 555.00 | 558.10 | 558.10 | 180 |
| Feb 24, 2025 | 595.00 | 595.00 | 550.00 | 566.00 | 566.00 | 302 |
| Feb 21, 2025 | 529.20 | 568.00 | 520.00 | 554.20 | 554.20 | 290 |
| Feb 20, 2025 | 539.80 | 554.00 | 525.00 | 540.00 | 540.00 | 248 |
| Feb 19, 2025 | 500.00 | 525.00 | 494.00 | 521.00 | 521.00 | 443 |
| Feb 18, 2025 | 499.80 | 522.75 | 492.30 | 503.35 | 503.35 | 404 |
| Feb 17, 2025 | 530.00 | 539.00 | 482.45 | 489.75 | 489.75 | 1,145 |
| Feb 14, 2025 | 550.65 | 550.65 | 515.00 | 525.00 | 525.00 | 598 |
| Feb 13, 2025 | 580.00 | 580.00 | 551.50 | 551.60 | 551.60 | 36 |
| Feb 12, 2025 | 547.55 | 562.95 | 540.00 | 561.95 | 561.95 | 265 |
| Feb 11, 2025 | 571.00 | 571.00 | 525.20 | 563.15 | 563.15 | 793 |
| Feb 10, 2025 | 579.00 | 580.00 | 568.00 | 574.55 | 574.55 | 177 |
| Feb 7, 2025 | 607.50 | 607.50 | 570.00 | 571.40 | 571.40 | 472 |
| Feb 6, 2025 | 594.95 | 608.95 | 570.10 | 580.30 | 580.30 | 1,597 |
| Feb 5, 2025 | 610.85 | 636.00 | 604.00 | 613.35 | 613.35 | 515 |
| Feb 4, 2025 | 598.95 | 599.00 | 582.30 | 598.85 | 598.85 | 1,035 |
| Feb 3, 2025 | 596.10 | 604.70 | 585.10 | 594.85 | 594.85 | 624 |
| Feb 1, 2025 | 608.00 | 608.00 | 587.95 | 589.90 | 589.90 | 85 |
| Jan 31, 2025 | 580.05 | 610.00 | 580.05 | 608.50 | 608.50 | 455 |
| Jan 30, 2025 | 608.00 | 608.00 | 581.00 | 592.40 | 592.40 | 676 |
| Jan 29, 2025 | 590.00 | 593.00 | 580.00 | 589.35 | 589.35 | 382 |
| Jan 28, 2025 | 575.20 | 598.00 | 575.20 | 588.35 | 588.35 | 500 |
| Jan 27, 2025 | 571.15 | 598.90 | 571.15 | 593.75 | 593.75 | 297 |
| Jan 24, 2025 | 605.00 | 614.90 | 594.45 | 600.50 | 600.50 | 375 |
| Jan 23, 2025 | 615.00 | 615.00 | 570.00 | 596.95 | 596.95 | 591 |
| Jan 22, 2025 | 648.00 | 648.00 | 588.60 | 588.85 | 588.85 | 681 |
| Jan 21, 2025 | 618.45 | 618.45 | 586.50 | 596.10 | 596.10 | 271 |
| Jan 20, 2025 | 573.30 | 619.95 | 573.30 | 608.85 | 608.85 | 194 |
| Jan 17, 2025 | 599.00 | 607.95 | 582.15 | 591.00 | 591.00 | 379 |
| Jan 16, 2025 | 600.00 | 607.80 | 593.25 | 603.90 | 603.90 | 461 |
| Jan 15, 2025 | 608.00 | 608.00 | 586.05 | 594.35 | 594.35 | 244 |
| Jan 14, 2025 | 590.00 | 622.40 | 580.05 | 583.50 | 583.50 | 1,624 |
| Jan 13, 2025 | 595.10 | 619.70 | 555.05 | 590.50 | 590.50 | 908 |
| Jan 10, 2025 | 624.00 | 635.00 | 610.05 | 621.65 | 621.65 | 366 |
| Jan 9, 2025 | 650.00 | 650.00 | 630.00 | 632.00 | 632.00 | 453 |
| Jan 8, 2025 | 666.00 | 666.00 | 631.00 | 635.35 | 635.35 | 194 |
| Jan 7, 2025 | 649.95 | 668.00 | 631.00 | 632.95 | 632.95 | 252 |
| Jan 6, 2025 | 640.00 | 667.95 | 611.10 | 627.40 | 627.40 | 1,294 |
| Jan 3, 2025 | 668.95 | 668.95 | 632.30 | 648.00 | 648.00 | 18,532 |
| Jan 2, 2025 | 662.70 | 667.95 | 646.10 | 650.70 | 650.70 | 1,437 |
| Jan 1, 2025 | 659.95 | 659.95 | 641.10 | 650.70 | 650.70 | 226 |
| Dec 31, 2024 | 659.95 | 659.95 | 637.05 | 638.95 | 638.95 | 920 |
| Dec 30, 2024 | 640.00 | 649.95 | 628.00 | 641.25 | 641.25 | 651 |
Related Tickers
TUTIALKA.BO Tuticorin Alkali Chemicals and Fertilizers Limited
73.65
+0.24%
ZUARI.BO Zuari Agro Chemicals Limited
217.00
-0.25%
SHIVALIK.NS Shivalik Rasayan Limited
550.45
+0.05%
MANGCHEFER.BO Mangalore Chemicals & Fertilizers Limited
273.20
-3.33%
BESTAGRO.NS Best Agrolife Limited
340.00
0.00%
KOTIC.BO Kothari Industrial Corporation Limited
379.60
-1.99%
NACLIND.NS NACL Industries Limited
173.80
-1.68%
INSECTICID.NS Insecticides (India) Limited
836.75
+0.10%
ASTEC.NS Astec LifeSciences Limited
810.75
+3.71%
IPL.NS India Pesticides Limited
204.60
-2.14%