BSE - Free Realtime Quote INR
Rishiroop Limited (RISHIROOP.BO)
124.00
+0.60
+(0.49%)
As of June 13 at 3:16:46 PM GMT+5:30. Market Open.
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 13, 2025 | 126.70 | 126.70 | 123.15 | 124.00 | 124.00 | 1,547 |
| Jun 12, 2025 | 126.65 | 128.00 | 123.05 | 126.75 | 126.75 | 2,364 |
| Jun 11, 2025 | 121.00 | 127.00 | 118.00 | 126.65 | 126.65 | 9,752 |
| Jun 10, 2025 | 117.00 | 121.70 | 116.20 | 121.00 | 121.00 | 6,794 |
| Jun 9, 2025 | 118.60 | 118.60 | 114.60 | 116.10 | 116.10 | 2,134 |
| Jun 6, 2025 | 117.00 | 118.30 | 116.10 | 117.50 | 117.50 | 1,379 |
| Jun 5, 2025 | 116.30 | 118.30 | 116.25 | 117.40 | 117.40 | 2,925 |
| Jun 4, 2025 | 118.45 | 118.45 | 116.30 | 116.30 | 116.30 | 681 |
| Jun 3, 2025 | 116.10 | 118.90 | 116.10 | 117.90 | 117.90 | 531 |
| Jun 2, 2025 | 116.95 | 119.35 | 116.05 | 117.50 | 117.50 | 3,865 |
| May 30, 2025 | 118.50 | 120.00 | 116.80 | 117.00 | 117.00 | 1,776 |
| May 29, 2025 | 116.90 | 119.95 | 116.50 | 118.50 | 118.50 | 1,901 |
| May 28, 2025 | 118.90 | 119.20 | 116.30 | 117.15 | 117.15 | 1,156 |
| May 27, 2025 | 116.45 | 119.65 | 116.00 | 119.25 | 119.25 | 2,479 |
| May 26, 2025 | 116.15 | 118.80 | 115.05 | 117.60 | 117.60 | 1,533 |
| May 23, 2025 | 115.85 | 118.00 | 115.85 | 116.15 | 116.15 | 1,550 |
| May 22, 2025 | 120.30 | 121.00 | 116.80 | 117.65 | 117.65 | 5,396 |
| May 21, 2025 | 117.00 | 118.95 | 117.00 | 117.90 | 117.90 | 1,690 |
| May 20, 2025 | 118.10 | 122.50 | 116.15 | 117.00 | 117.00 | 7,882 |
| May 19, 2025 | 115.10 | 120.00 | 115.00 | 119.80 | 119.80 | 6,628 |
| May 16, 2025 | 116.95 | 118.50 | 115.50 | 116.10 | 116.10 | 19,817 |
| May 15, 2025 | 120.50 | 122.50 | 120.20 | 121.50 | 121.50 | 3,665 |
| May 14, 2025 | 113.05 | 120.50 | 113.05 | 118.65 | 118.65 | 2,489 |
| May 13, 2025 | 117.70 | 118.50 | 116.05 | 117.00 | 117.00 | 2,917 |
| May 12, 2025 | 114.70 | 119.65 | 114.10 | 117.70 | 117.70 | 3,023 |
| May 9, 2025 | 110.15 | 115.00 | 110.15 | 114.70 | 114.70 | 1,560 |
| May 8, 2025 | 116.85 | 117.65 | 112.90 | 114.05 | 114.05 | 6,050 |
| May 7, 2025 | 112.00 | 113.00 | 110.75 | 112.05 | 112.05 | 1,146 |
| May 6, 2025 | 115.05 | 117.95 | 111.55 | 112.65 | 112.65 | 2,576 |
| May 5, 2025 | 115.15 | 115.30 | 113.65 | 114.85 | 114.85 | 1,188 |
| May 2, 2025 | 119.50 | 119.50 | 115.00 | 115.50 | 115.50 | 2,100 |
| Apr 30, 2025 | 116.85 | 118.00 | 116.85 | 117.15 | 117.15 | 1,886 |
| Apr 29, 2025 | 117.95 | 118.00 | 117.00 | 117.10 | 117.10 | 2,104 |
| Apr 28, 2025 | 117.45 | 121.45 | 117.00 | 118.60 | 118.60 | 4,508 |
| Apr 25, 2025 | 122.75 | 123.50 | 117.35 | 117.45 | 117.45 | 1,961 |
| Apr 24, 2025 | 124.95 | 128.05 | 122.55 | 123.50 | 123.50 | 1,835 |
| Apr 23, 2025 | 124.90 | 128.80 | 123.00 | 125.25 | 125.25 | 966 |
| Apr 22, 2025 | 116.00 | 125.25 | 115.15 | 125.20 | 125.20 | 5,899 |
| Apr 21, 2025 | 119.90 | 119.90 | 115.00 | 119.30 | 119.30 | 2,434 |
| Apr 17, 2025 | 116.00 | 119.25 | 115.00 | 116.70 | 116.70 | 3,143 |
| Apr 16, 2025 | 116.55 | 116.55 | 114.35 | 116.45 | 116.45 | 613 |
| Apr 15, 2025 | 118.00 | 118.00 | 112.00 | 114.30 | 114.30 | 5,208 |
| Apr 11, 2025 | 113.40 | 115.00 | 109.80 | 114.00 | 114.00 | 1,881 |
| Apr 9, 2025 | 112.55 | 113.55 | 110.00 | 112.35 | 112.35 | 453 |
| Apr 8, 2025 | 113.50 | 113.95 | 108.80 | 112.00 | 112.00 | 1,831 |
| Apr 7, 2025 | 108.75 | 115.00 | 108.55 | 108.55 | 108.55 | 4,342 |
| Apr 4, 2025 | 110.00 | 114.90 | 109.45 | 114.25 | 114.25 | 2,225 |
| Apr 3, 2025 | 108.70 | 111.70 | 105.00 | 111.70 | 111.70 | 3,529 |
| Apr 2, 2025 | 109.40 | 109.40 | 103.25 | 106.55 | 106.55 | 2,854 |
| Apr 1, 2025 | 102.90 | 105.55 | 102.00 | 104.80 | 104.80 | 7,029 |
| Mar 28, 2025 | 104.15 | 108.30 | 99.90 | 100.90 | 100.90 | 13,761 |
| Mar 27, 2025 | 108.55 | 111.00 | 103.25 | 104.15 | 104.15 | 13,894 |
| Mar 26, 2025 | 111.25 | 113.00 | 106.50 | 108.55 | 108.55 | 6,922 |
| Mar 25, 2025 | 116.00 | 116.50 | 109.85 | 110.70 | 110.70 | 24,757 |
| Mar 24, 2025 | 116.65 | 119.10 | 114.00 | 115.55 | 115.55 | 13,682 |
| Mar 21, 2025 | 115.75 | 118.20 | 115.20 | 116.60 | 116.60 | 13,532 |
| Mar 20, 2025 | 119.00 | 122.85 | 115.25 | 115.75 | 115.75 | 5,596 |
| Mar 19, 2025 | 117.50 | 123.50 | 115.70 | 119.05 | 119.05 | 7,199 |
| Mar 18, 2025 | 113.90 | 114.25 | 111.30 | 113.85 | 113.85 | 5,357 |
| Mar 17, 2025 | 119.00 | 119.00 | 108.00 | 110.45 | 110.45 | 12,424 |
| Mar 13, 2025 | 116.85 | 117.00 | 112.25 | 115.60 | 115.60 | 6,670 |
| Mar 12, 2025 | 121.45 | 122.00 | 112.80 | 116.85 | 116.85 | 9,446 |
| Mar 11, 2025 | 117.45 | 121.25 | 114.00 | 115.60 | 115.60 | 15,473 |
| Mar 10, 2025 | 127.00 | 127.80 | 116.60 | 118.45 | 118.45 | 7,480 |
| Mar 7, 2025 | 129.50 | 129.50 | 120.40 | 124.95 | 124.95 | 3,661 |
| Mar 6, 2025 | 125.00 | 126.85 | 122.20 | 123.30 | 123.30 | 2,434 |
| Mar 5, 2025 | 124.90 | 128.00 | 121.90 | 122.20 | 122.20 | 7,951 |
| Mar 4, 2025 | 124.00 | 124.00 | 116.10 | 118.80 | 118.80 | 4,095 |
| Mar 3, 2025 | 119.95 | 119.95 | 111.20 | 115.60 | 115.60 | 8,804 |
| Feb 28, 2025 | 122.00 | 127.55 | 115.00 | 120.05 | 120.05 | 7,954 |
| Feb 27, 2025 | 125.20 | 127.00 | 123.00 | 125.20 | 125.20 | 3,487 |
| Feb 25, 2025 | 125.60 | 126.80 | 122.00 | 122.60 | 122.60 | 3,043 |
| Feb 24, 2025 | 128.00 | 129.80 | 125.55 | 126.85 | 126.85 | 2,745 |
| Feb 21, 2025 | 130.05 | 133.80 | 128.00 | 129.05 | 129.05 | 2,943 |
| Feb 20, 2025 | 129.00 | 130.90 | 125.05 | 129.85 | 129.85 | 1,701 |
| Feb 19, 2025 | 124.95 | 134.90 | 123.00 | 126.90 | 126.90 | 6,918 |
| Feb 18, 2025 | 130.00 | 130.50 | 123.00 | 125.85 | 125.85 | 6,594 |
| Feb 17, 2025 | 135.00 | 135.00 | 126.10 | 128.50 | 128.50 | 6,102 |
| Feb 14, 2025 | 149.00 | 151.35 | 131.10 | 134.65 | 134.65 | 20,225 |
| Feb 13, 2025 | 151.90 | 152.00 | 145.90 | 146.45 | 146.45 | 5,001 |
| Feb 12, 2025 | 150.00 | 150.55 | 144.00 | 146.90 | 146.90 | 8,795 |
| Feb 11, 2025 | 173.00 | 173.00 | 147.05 | 149.90 | 149.90 | 34,397 |
| Feb 10, 2025 | 193.90 | 193.90 | 171.00 | 179.40 | 179.40 | 3,747 |
| Feb 7, 2025 | 194.90 | 194.90 | 189.05 | 191.40 | 191.40 | 1,770 |
| Feb 6, 2025 | 194.00 | 195.60 | 191.10 | 192.25 | 192.25 | 1,325 |
| Feb 5, 2025 | 192.95 | 198.90 | 190.00 | 192.65 | 192.65 | 5,241 |
| Feb 4, 2025 | 192.00 | 193.90 | 191.00 | 191.80 | 191.80 | 2,466 |
| Feb 3, 2025 | 194.90 | 195.00 | 190.00 | 190.20 | 190.20 | 2,928 |
| Feb 1, 2025 | 190.55 | 195.00 | 188.25 | 192.85 | 192.85 | 4,588 |
| Jan 31, 2025 | 192.00 | 195.00 | 187.00 | 190.55 | 190.55 | 13,522 |
| Jan 30, 2025 | 197.00 | 198.00 | 187.60 | 188.55 | 188.55 | 3,410 |
| Jan 29, 2025 | 195.00 | 198.60 | 194.00 | 195.05 | 195.05 | 5,694 |
| Jan 28, 2025 | 190.25 | 198.00 | 182.00 | 193.90 | 193.90 | 5,407 |
| Jan 27, 2025 | 199.00 | 199.00 | 181.20 | 189.20 | 189.20 | 3,633 |
| Jan 24, 2025 | 207.00 | 211.00 | 197.45 | 200.60 | 200.60 | 2,092 |
| Jan 23, 2025 | 203.70 | 207.90 | 201.15 | 207.50 | 207.50 | 1,984 |
| Jan 22, 2025 | 207.00 | 208.00 | 199.00 | 203.70 | 203.70 | 5,009 |
| Jan 21, 2025 | 208.00 | 209.00 | 203.00 | 205.70 | 205.70 | 1,985 |
| Jan 20, 2025 | 206.70 | 215.00 | 205.00 | 210.05 | 210.05 | 2,385 |
| Jan 17, 2025 | 205.00 | 208.00 | 204.95 | 206.70 | 206.70 | 3,800 |
| Jan 16, 2025 | 205.00 | 209.45 | 205.00 | 206.90 | 206.90 | 3,833 |
| Jan 15, 2025 | 209.80 | 209.90 | 205.00 | 208.50 | 208.50 | 3,574 |
| Jan 14, 2025 | 205.00 | 207.85 | 194.00 | 204.60 | 204.60 | 4,846 |
| Jan 13, 2025 | 203.50 | 212.00 | 195.20 | 196.55 | 196.55 | 6,211 |
| Jan 10, 2025 | 216.00 | 216.00 | 206.30 | 208.05 | 208.05 | 7,919 |
| Jan 9, 2025 | 218.00 | 224.95 | 215.05 | 216.20 | 216.20 | 7,465 |
| Jan 8, 2025 | 219.00 | 227.00 | 212.60 | 216.00 | 216.00 | 5,126 |
| Jan 7, 2025 | 218.70 | 228.00 | 214.00 | 219.65 | 219.65 | 6,289 |
| Jan 6, 2025 | 229.45 | 233.00 | 210.00 | 211.45 | 211.45 | 14,240 |
| Jan 3, 2025 | 232.00 | 232.00 | 222.00 | 226.40 | 226.40 | 8,785 |
| Jan 2, 2025 | 231.80 | 234.00 | 226.90 | 228.60 | 228.60 | 5,498 |
| Jan 1, 2025 | 229.70 | 230.00 | 220.00 | 228.05 | 228.05 | 5,277 |
| Dec 31, 2024 | 231.00 | 235.90 | 218.25 | 225.15 | 225.15 | 11,460 |
| Dec 30, 2024 | 225.10 | 235.65 | 225.10 | 229.50 | 229.50 | 19,799 |