Price Data Selection & Download
Risa International Share Price All Time Records & Statistics (Mar 2011 - Oct 2026)
2673 daily OHLCV records on BSE from March 2011 to Oct. 2026. For live price, key ratios and fundamentals, see Risa International stock price NSE.
Share Price All Time High
₹1425.00
August 27, 2014
BSE Exchange
Share Price All Time Low
₹0.30
August 30, 2021
BSE Exchange
Highest Volume Trading Day
2,936,336
September 16, 2024 • ₹1.38
BSE Exchange
Share Price History Data (Mar 2011 - Oct 2026)
RISAINTL daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹0.47 | ₹0.47 | ₹0.43 | ₹0.43 | 128,136 |
| 2026-10-01 | ₹0.41 | ₹0.45 | ₹0.41 | ₹0.44 | 103,805 |
| 2026-09-30 | ₹0.41 | ₹0.41 | ₹0.41 | ₹0.41 | 20,082 |
| 2026-09-29 | ₹0.44 | ₹0.44 | ₹0.40 | ₹0.40 | 11,227 |
| 2026-09-28 | ₹0.47 | ₹0.47 | ₹0.44 | ₹0.44 | 83,504 |
| 2026-09-25 | ₹0.41 | ₹0.44 | ₹0.41 | ₹0.43 | 31,362 |
| 2026-09-24 | ₹0.48 | ₹0.48 | ₹0.40 | ₹0.40 | 44,181 |
| 2026-09-23 | ₹0.42 | ₹0.42 | ₹0.40 | ₹0.42 | 228,615 |
| 2026-09-22 | ₹0.43 | ₹0.43 | ₹0.42 | ₹0.42 | 80,383 |
| 2026-09-21 | ₹0.43 | ₹0.43 | ₹0.42 | ₹0.43 | 84,439 |
| 2026-09-18 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.42 | 36,755 |
| 2026-09-17 | ₹0.43 | ₹0.43 | ₹0.40 | ₹0.41 | 108,639 |
| 2026-09-16 | ₹0.36 | ₹0.45 | ₹0.36 | ₹0.43 | 51,155 |
| 2026-09-15 | ₹0.42 | ₹0.42 | ₹0.41 | ₹0.42 | 73,585 |
| 2026-09-11 | ₹0.41 | ₹0.45 | ₹0.41 | ₹0.42 | 48,417 |
| 2026-09-10 | ₹0.45 | ₹0.45 | ₹0.42 | ₹0.42 | 29,147 |
| 2026-09-09 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.45 | 15,630 |
| 2026-09-08 | ₹0.42 | ₹0.48 | ₹0.42 | ₹0.47 | 46,265 |
| 2026-09-07 | ₹0.43 | ₹0.43 | ₹0.42 | ₹0.42 | 30,686 |
| 2026-09-04 | ₹0.44 | ₹0.44 | ₹0.43 | ₹0.43 | 16,983 |
| 2026-09-03 | ₹0.38 | ₹0.44 | ₹0.38 | ₹0.44 | 15,776 |
| 2026-09-02 | ₹0.44 | ₹0.44 | ₹0.44 | ₹0.44 | 40,309 |
| 2026-09-01 | ₹0.46 | ₹0.46 | ₹0.44 | ₹0.44 | 40,535 |
| 2026-08-31 | ₹0.48 | ₹0.48 | ₹0.47 | ₹0.47 | 13,680 |
| 2026-08-28 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.48 | 24,072 |
| 2026-08-27 | ₹0.46 | ₹0.46 | ₹0.45 | ₹0.45 | 14,049 |
| 2026-08-26 | ₹0.47 | ₹0.47 | ₹0.46 | ₹0.46 | 63,115 |
| 2026-08-25 | ₹0.44 | ₹0.51 | ₹0.42 | ₹0.48 | 135,463 |
| 2026-08-24 | ₹0.44 | ₹0.44 | ₹0.44 | ₹0.44 | 32,154 |
| 2026-08-21 | ₹0.41 | ₹0.45 | ₹0.41 | ₹0.44 | 97,107 |
| 2026-08-20 | ₹0.39 | ₹0.40 | ₹0.39 | ₹0.40 | 153,592 |
| 2026-08-19 | ₹0.42 | ₹0.45 | ₹0.34 | ₹0.34 | 212,146 |
| 2026-08-18 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.42 | 35,902 |
| 2026-08-17 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.43 | 30,665 |
| 2026-08-14 | ₹0.43 | ₹0.44 | ₹0.42 | ₹0.42 | 9,053 |
| 2026-08-13 | ₹0.45 | ₹0.45 | ₹0.42 | ₹0.42 | 66,804 |
| 2026-08-12 | ₹0.42 | ₹0.47 | ₹0.42 | ₹0.45 | 16,526 |
| 2026-08-11 | ₹0.42 | ₹0.42 | ₹0.42 | ₹0.42 | 20,062 |
| 2026-08-10 | ₹0.42 | ₹0.42 | ₹0.42 | ₹0.42 | 11,630 |
| 2026-08-07 | ₹0.47 | ₹0.47 | ₹0.41 | ₹0.42 | 65,651 |
| 2026-08-06 | ₹0.45 | ₹0.45 | ₹0.40 | ₹0.41 | 31,774 |
| 2026-08-05 | ₹0.40 | ₹0.41 | ₹0.40 | ₹0.41 | 113,471 |
| 2026-08-04 | ₹0.45 | ₹0.45 | ₹0.41 | ₹0.41 | 96,932 |
| 2026-08-03 | ₹0.41 | ₹0.45 | ₹0.41 | ₹0.45 | 8,621 |
| 2026-07-31 | ₹0.42 | ₹0.42 | ₹0.41 | ₹0.41 | 14,693 |
| 2026-07-30 | ₹0.40 | ₹0.42 | ₹0.40 | ₹0.42 | 11,654 |
| 2026-07-29 | ₹0.41 | ₹0.43 | ₹0.41 | ₹0.42 | 34,621 |
| 2026-07-28 | ₹0.45 | ₹0.45 | ₹0.41 | ₹0.41 | 13,351 |
| 2026-07-27 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.45 | 11,251 |
| 2026-07-24 | ₹0.45 | ₹0.45 | ₹0.45 | ₹0.45 | 60,198 |
| 2026-07-23 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.42 | 30,319 |
| 2026-07-22 | ₹0.39 | ₹0.42 | ₹0.39 | ₹0.41 | 37,111 |
| 2026-07-21 | ₹0.44 | ₹0.44 | ₹0.38 | ₹0.39 | 236,347 |
| 2026-07-20 | ₹0.42 | ₹0.43 | ₹0.41 | ₹0.41 | 283,023 |
| 2026-07-17 | ₹0.50 | ₹0.50 | ₹0.44 | ₹0.45 | 8,792 |
| 2026-07-16 | ₹0.44 | ₹0.48 | ₹0.44 | ₹0.48 | 23,510 |
| 2026-07-15 | ₹0.46 | ₹0.46 | ₹0.44 | ₹0.44 | 26,009 |
| 2026-07-14 | ₹0.46 | ₹0.46 | ₹0.46 | ₹0.46 | 7,482 |
| 2026-07-13 | ₹0.47 | ₹0.47 | ₹0.46 | ₹0.46 | 27,171 |
| 2026-07-10 | ₹0.46 | ₹0.46 | ₹0.46 | ₹0.46 | 20,993 |
| 2026-07-09 | ₹0.46 | ₹0.46 | ₹0.46 | ₹0.46 | 78,125 |
| 2026-07-08 | ₹0.46 | ₹0.48 | ₹0.46 | ₹0.47 | 25,145 |
| 2026-07-07 | ₹0.47 | ₹0.49 | ₹0.46 | ₹0.47 | 80,653 |
| 2026-07-06 | ₹0.49 | ₹0.50 | ₹0.46 | ₹0.47 | 219,150 |
| 2026-07-03 | ₹0.52 | ₹0.52 | ₹0.48 | ₹0.50 | 198,493 |
| 2026-07-02 | ₹0.48 | ₹0.51 | ₹0.47 | ₹0.51 | 123,529 |
| 2026-07-01 | ₹0.52 | ₹0.52 | ₹0.45 | ₹0.47 | 169,020 |
| 2026-06-30 | ₹0.49 | ₹0.51 | ₹0.47 | ₹0.48 | 172,514 |
| 2026-06-29 | ₹0.50 | ₹0.52 | ₹0.48 | ₹0.49 | 39,323 |
| 2026-06-25 | ₹0.52 | ₹0.52 | ₹0.49 | ₹0.50 | 39,555 |
| 2026-06-24 | ₹0.52 | ₹0.54 | ₹0.49 | ₹0.50 | 182,832 |
| 2026-06-23 | ₹0.55 | ₹0.55 | ₹0.49 | ₹0.52 | 69,209 |
| 2026-06-22 | ₹0.50 | ₹0.52 | ₹0.48 | ₹0.51 | 102,575 |
| 2026-06-19 | ₹0.49 | ₹0.52 | ₹0.48 | ₹0.49 | 336,276 |
| 2026-06-18 | ₹0.54 | ₹0.54 | ₹0.48 | ₹0.49 | 204,765 |
| 2026-06-17 | ₹0.51 | ₹0.54 | ₹0.49 | ₹0.51 | 72,709 |
| 2026-06-16 | ₹0.53 | ₹0.55 | ₹0.51 | ₹0.51 | 71,298 |
| 2026-06-15 | ₹0.49 | ₹0.52 | ₹0.49 | ₹0.52 | 178,715 |
| 2026-06-12 | ₹0.50 | ₹0.50 | ₹0.47 | ₹0.48 | 162,735 |
| 2026-06-11 | ₹0.52 | ₹0.52 | ₹0.48 | ₹0.51 | 74,042 |
| 2026-06-10 | ₹0.50 | ₹0.50 | ₹0.47 | ₹0.48 | 67,277 |
| 2026-06-09 | ₹0.49 | ₹0.53 | ₹0.47 | ₹0.50 | 56,117 |
| 2026-06-08 | ₹0.52 | ₹0.56 | ₹0.46 | ₹0.49 | 178,613 |
| 2026-06-05 | ₹0.51 | ₹0.52 | ₹0.48 | ₹0.51 | 135,891 |
| 2026-06-04 | ₹0.53 | ₹0.53 | ₹0.49 | ₹0.50 | 108,248 |
| 2026-06-03 | ₹0.49 | ₹0.51 | ₹0.49 | ₹0.51 | 61,114 |
| 2026-06-02 | ₹0.49 | ₹0.52 | ₹0.49 | ₹0.49 | 63,877 |
| 2026-06-01 | ₹0.53 | ₹0.54 | ₹0.51 | ₹0.51 | 94,326 |
| 2026-05-29 | ₹0.52 | ₹0.53 | ₹0.50 | ₹0.53 | 87,508 |
| 2026-05-27 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 122,689 |
| 2026-05-26 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.52 | 51,240 |
| 2026-05-25 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 86,961 |
| 2026-05-22 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.51 | 59,780 |
| 2026-05-21 | ₹0.51 | ₹0.53 | ₹0.49 | ₹0.49 | 88,741 |
| 2026-05-20 | ₹0.52 | ₹0.54 | ₹0.50 | ₹0.51 | 27,514 |
| 2026-05-19 | ₹0.52 | ₹0.55 | ₹0.52 | ₹0.52 | 27,563 |
| 2026-05-18 | ₹0.51 | ₹0.55 | ₹0.51 | ₹0.54 | 44,463 |
| 2026-05-15 | ₹0.53 | ₹0.53 | ₹0.50 | ₹0.53 | 114,544 |
| 2026-05-14 | ₹0.55 | ₹0.55 | ₹0.52 | ₹0.52 | 38,970 |
| 2026-05-13 | ₹0.53 | ₹0.54 | ₹0.53 | ₹0.54 | 124,976 |
| 2026-05-12 | ₹0.57 | ₹0.57 | ₹0.55 | ₹0.55 | 182,605 |
| 2026-05-11 | ₹0.56 | ₹0.58 | ₹0.54 | ₹0.57 | 175,738 |
| 2026-05-08 | ₹0.54 | ₹0.56 | ₹0.52 | ₹0.56 | 83,423 |
| 2026-05-07 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.54 | 264,385 |
| 2026-05-06 | ₹0.55 | ₹0.55 | ₹0.53 | ₹0.54 | 112,505 |
| 2026-05-05 | ₹0.52 | ₹0.56 | ₹0.52 | ₹0.55 | 127,599 |
| 2026-05-04 | ₹0.55 | ₹0.55 | ₹0.54 | ₹0.54 | 51,834 |
| 2026-04-30 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.54 | 63,203 |
| 2026-04-29 | ₹0.55 | ₹0.55 | ₹0.53 | ₹0.54 | 85,123 |
| 2026-04-28 | ₹0.53 | ₹0.55 | ₹0.52 | ₹0.53 | 133,380 |
| 2026-04-27 | ₹0.50 | ₹0.53 | ₹0.50 | ₹0.53 | 33,224 |
| 2026-04-24 | ₹0.50 | ₹0.53 | ₹0.50 | ₹0.51 | 22,799 |
| 2026-04-23 | ₹0.52 | ₹0.54 | ₹0.51 | ₹0.52 | 50,978 |
| 2026-04-22 | ₹0.52 | ₹0.52 | ₹0.49 | ₹0.52 | 197,163 |
| 2026-04-21 | ₹0.51 | ₹0.51 | ₹0.49 | ₹0.51 | 171,184 |
| 2026-04-20 | ₹0.51 | ₹0.52 | ₹0.49 | ₹0.51 | 178,191 |
| 2026-04-17 | ₹0.52 | ₹0.53 | ₹0.49 | ₹0.51 | 113,331 |
| 2026-04-16 | ₹0.50 | ₹0.52 | ₹0.48 | ₹0.51 | 165,340 |
| 2026-04-15 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.50 | 180,539 |
| 2026-04-13 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.50 | 97,669 |
| 2026-04-10 | ₹0.46 | ₹0.50 | ₹0.46 | ₹0.49 | 316,909 |
| 2026-04-09 | ₹0.49 | ₹0.51 | ₹0.47 | ₹0.48 | 176,185 |
| 2026-04-08 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.49 | 79,264 |
| 2026-04-07 | ₹0.46 | ₹0.48 | ₹0.45 | ₹0.47 | 81,331 |
| 2026-04-06 | ₹0.45 | ₹0.47 | ₹0.44 | ₹0.46 | 39,362 |
| 2026-04-02 | ₹0.47 | ₹0.50 | ₹0.45 | ₹0.45 | 217,387 |
| 2026-04-01 | ₹0.44 | ₹0.48 | ₹0.44 | ₹0.47 | 139,138 |
| 2026-03-30 | ₹0.44 | ₹0.47 | ₹0.43 | ₹0.44 | 159,036 |
| 2026-03-27 | ₹0.46 | ₹0.48 | ₹0.44 | ₹0.47 | 102,561 |
| 2026-03-25 | ₹0.44 | ₹0.48 | ₹0.42 | ₹0.45 | 147,350 |
| 2026-03-24 | ₹0.45 | ₹0.45 | ₹0.42 | ₹0.44 | 161,870 |
| 2026-03-23 | ₹0.50 | ₹0.50 | ₹0.45 | ₹0.45 | 578,784 |
| 2026-03-20 | ₹0.56 | ₹0.57 | ₹0.50 | ₹0.50 | 457,873 |
| 2026-03-19 | ₹0.52 | ₹0.58 | ₹0.49 | ₹0.55 | 531,310 |
| 2026-03-18 | ₹0.51 | ₹0.55 | ₹0.47 | ₹0.51 | 722,859 |
| 2026-03-17 | ₹0.44 | ₹0.48 | ₹0.41 | ₹0.47 | 194,739 |
| 2026-03-16 | ₹0.38 | ₹0.43 | ₹0.36 | ₹0.42 | 238,535 |
| 2026-03-13 | ₹0.38 | ₹0.38 | ₹0.35 | ₹0.37 | 252,705 |
| 2026-03-12 | ₹0.36 | ₹0.39 | ₹0.36 | ₹0.38 | 270,168 |
| 2026-03-11 | ₹0.46 | ₹0.47 | ₹0.35 | ₹0.37 | 718,462 |
| 2026-03-10 | ₹0.42 | ₹0.45 | ₹0.41 | ₹0.43 | 107,588 |
| 2026-03-09 | ₹0.40 | ₹0.47 | ₹0.38 | ₹0.43 | 693,561 |
| 2026-03-06 | ₹0.43 | ₹0.46 | ₹0.41 | ₹0.42 | 755,118 |
| 2026-03-05 | ₹0.48 | ₹0.53 | ₹0.39 | ₹0.44 | 1,289,972 |
| 2026-03-04 | ₹0.50 | ₹0.51 | ₹0.45 | ₹0.48 | 75,272 |
| 2026-03-02 | ₹0.51 | ₹0.52 | ₹0.47 | ₹0.49 | 150,427 |
| 2026-02-27 | ₹0.54 | ₹0.54 | ₹0.50 | ₹0.51 | 145,872 |
| 2026-02-26 | ₹0.51 | ₹0.54 | ₹0.51 | ₹0.52 | 140,777 |
| 2026-02-25 | ₹0.54 | ₹0.54 | ₹0.50 | ₹0.52 | 59,458 |
| 2026-02-24 | ₹0.51 | ₹0.55 | ₹0.50 | ₹0.52 | 200,002 |
| 2026-02-23 | ₹0.59 | ₹0.59 | ₹0.50 | ₹0.51 | 399,086 |
| 2026-02-20 | ₹0.55 | ₹0.59 | ₹0.54 | ₹0.56 | 342,821 |
| 2026-02-19 | ₹0.51 | ₹0.59 | ₹0.49 | ₹0.53 | 254,572 |
| 2026-02-18 | ₹0.49 | ₹0.51 | ₹0.49 | ₹0.50 | 115,052 |
| 2026-02-17 | ₹0.50 | ₹0.52 | ₹0.49 | ₹0.50 | 52,153 |
| 2026-02-16 | ₹0.53 | ₹0.53 | ₹0.50 | ₹0.52 | 66,605 |
| 2026-02-13 | ₹0.53 | ₹0.53 | ₹0.49 | ₹0.53 | 125,318 |
| 2026-02-12 | ₹0.50 | ₹0.53 | ₹0.47 | ₹0.51 | 215,634 |
| 2026-02-11 | ₹0.49 | ₹0.51 | ₹0.41 | ₹0.48 | 490,868 |
| 2026-02-10 | ₹0.52 | ₹0.52 | ₹0.49 | ₹0.50 | 189,084 |
| 2026-02-09 | ₹0.53 | ₹0.53 | ₹0.49 | ₹0.50 | 411,525 |
| 2026-02-06 | ₹0.52 | ₹0.53 | ₹0.46 | ₹0.51 | 255,504 |
| 2026-02-05 | ₹0.62 | ₹0.63 | ₹0.49 | ₹0.52 | 1,321,701 |
| 2026-02-04 | ₹0.61 | ₹0.64 | ₹0.56 | ₹0.61 | 319,736 |
| 2026-02-03 | ₹0.60 | ₹0.61 | ₹0.57 | ₹0.60 | 109,686 |
| 2026-02-02 | ₹0.62 | ₹0.62 | ₹0.52 | ₹0.57 | 340,975 |
| 2026-02-01 | ₹0.52 | ₹0.57 | ₹0.51 | ₹0.57 | 221,952 |
| 2026-01-30 | ₹0.54 | ₹0.56 | ₹0.51 | ₹0.52 | 418,194 |
| 2026-01-29 | ₹0.59 | ₹0.59 | ₹0.53 | ₹0.54 | 173,130 |
| 2026-01-28 | ₹0.58 | ₹0.59 | ₹0.56 | ₹0.57 | 166,028 |
| 2026-01-27 | ₹0.56 | ₹0.59 | ₹0.56 | ₹0.58 | 59,539 |
| 2026-01-23 | ₹0.57 | ₹0.60 | ₹0.54 | ₹0.56 | 101,501 |
| 2026-01-22 | ₹0.52 | ₹0.58 | ₹0.52 | ₹0.57 | 170,464 |
| 2026-01-21 | ₹0.59 | ₹0.59 | ₹0.53 | ₹0.53 | 411,999 |
| 2026-01-20 | ₹0.61 | ₹0.62 | ₹0.56 | ₹0.58 | 98,224 |
| 2026-01-19 | ₹0.59 | ₹0.62 | ₹0.57 | ₹0.61 | 210,138 |
| 2026-01-16 | ₹0.58 | ₹0.60 | ₹0.55 | ₹0.59 | 741,143 |
| 2026-01-14 | ₹0.59 | ₹0.59 | ₹0.55 | ₹0.58 | 974,891 |
| 2026-01-13 | ₹0.70 | ₹0.71 | ₹0.61 | ₹0.61 | 1,577,416 |
| 2026-01-12 | ₹0.64 | ₹0.67 | ₹0.63 | ₹0.67 | 425,419 |
| 2026-01-09 | ₹0.62 | ₹0.64 | ₹0.61 | ₹0.61 | 95,098 |
| 2026-01-08 | ₹0.62 | ₹0.67 | ₹0.58 | ₹0.62 | 349,952 |
| 2026-01-07 | ₹0.67 | ₹0.70 | ₹0.62 | ₹0.64 | 229,089 |
| 2026-01-06 | ₹0.66 | ₹0.70 | ₹0.66 | ₹0.68 | 37,447 |
| 2026-01-05 | ₹0.70 | ₹0.70 | ₹0.66 | ₹0.68 | 41,155 |
| 2026-01-02 | ₹0.70 | ₹0.73 | ₹0.64 | ₹0.69 | 130,127 |
| 2026-01-01 | ₹0.68 | ₹0.70 | ₹0.64 | ₹0.67 | 89,302 |
Risa International Share Price Performance Analysis (Mar 2011 - Oct 2026)
RISAINTL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-35.82%
₹0.67 → ₹0.43
Year to Date
Price Volatility
13.00%
Low Volatility
Year to Date
Average Daily Volume
166,504
Year to Date Average
BSE Exchange
Risa International Share Price History – Frequently Asked Questions
Common questions about RISAINTL historical data and records. Review Risa International price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Risa International (RISAINTL)?
The all-time high share price of Risa International was ₹1425.0 recorded on August 27, 2014 on the BSE exchange.
What is the all-time low share price of Risa International (RISAINTL)?
The all-time low share price of Risa International was ₹0.3 recorded on August 30, 2021 on the BSE exchange.
How can I download RISAINTL historical share price data?
You can download Risa International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RISAINTL shares?
The highest trading volume day for Risa International was 2,936,336 shares traded on September 16, 2024 on the BSE exchange, with share price at ₹1.38.