Price Data Selection & Download
Rishabh Instruments Share Price All Time Records & Statistics (Sep 2023 - Oct 2026)
708 daily OHLCV records on NSE from Sept. 2023 to Oct. 2026. Review RISHABH price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹852.00
September 09, 2026
NSE Exchange
Share Price All Time Low
₹201.50
March 04, 2025
NSE Exchange
Highest Volume Trading Day
8,038,193
September 11, 2023 • ₹443.15
NSE Exchange
Share Price History Data (Sep 2023 - Oct 2026)
RISHABH daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹709.30 | ₹714.00 | ₹680.00 | ₹686.20 | 99,703 |
| 2026-10-01 | ₹700.00 | ₹719.00 | ₹668.55 | ₹698.80 | 192,446 |
| 2026-09-30 | ₹723.90 | ₹729.70 | ₹695.00 | ₹703.00 | 122,457 |
| 2026-09-29 | ₹717.50 | ₹728.85 | ₹699.65 | ₹723.85 | 83,308 |
| 2026-09-28 | ₹717.30 | ₹733.25 | ₹701.10 | ₹713.50 | 110,949 |
| 2026-09-25 | ₹702.00 | ₹723.45 | ₹692.70 | ₹711.80 | 220,502 |
| 2026-09-24 | ₹735.00 | ₹746.90 | ₹697.10 | ₹704.55 | 128,028 |
| 2026-09-23 | ₹734.40 | ₹752.00 | ₹725.75 | ₹738.95 | 96,353 |
| 2026-09-22 | ₹750.00 | ₹765.95 | ₹731.15 | ₹736.55 | 108,922 |
| 2026-09-21 | ₹764.00 | ₹771.95 | ₹723.00 | ₹748.05 | 223,888 |
| 2026-09-18 | ₹778.35 | ₹783.80 | ₹759.55 | ₹764.70 | 72,318 |
| 2026-09-17 | ₹752.80 | ₹804.00 | ₹752.80 | ₹778.35 | 225,313 |
| 2026-09-16 | ₹780.00 | ₹786.55 | ₹726.50 | ₹758.55 | 371,434 |
| 2026-09-15 | ₹829.55 | ₹830.00 | ₹772.70 | ₹779.50 | 224,609 |
| 2026-09-11 | ₹817.75 | ₹848.40 | ₹800.00 | ₹829.60 | 223,706 |
| 2026-09-10 | ₹816.85 | ₹824.75 | ₹793.55 | ₹809.55 | 171,348 |
| 2026-09-09 | ₹802.00 | ₹852.00 | ₹802.00 | ₹815.90 | 379,932 |
| 2026-09-08 | ₹803.90 | ₹822.80 | ₹800.05 | ₹808.30 | 227,115 |
| 2026-09-07 | ₹739.95 | ₹815.00 | ₹739.95 | ₹809.95 | 774,109 |
| 2026-09-04 | ₹738.00 | ₹750.00 | ₹714.60 | ₹738.45 | 208,178 |
| 2026-09-03 | ₹750.00 | ₹750.00 | ₹731.50 | ₹734.95 | 157,075 |
| 2026-09-02 | ₹690.00 | ₹753.00 | ₹685.85 | ₹746.00 | 1,177,885 |
| 2026-09-01 | ₹705.45 | ₹725.00 | ₹687.00 | ₹695.70 | 247,671 |
| 2026-08-31 | ₹697.10 | ₹709.75 | ₹675.00 | ₹705.45 | 182,177 |
| 2026-08-28 | ₹694.95 | ₹714.00 | ₹685.25 | ₹691.60 | 181,013 |
| 2026-08-27 | ₹687.70 | ₹704.95 | ₹686.05 | ₹690.50 | 139,748 |
| 2026-08-26 | ₹691.90 | ₹694.95 | ₹680.05 | ₹687.70 | 101,918 |
| 2026-08-25 | ₹696.90 | ₹704.10 | ₹681.10 | ₹688.55 | 133,969 |
| 2026-08-24 | ₹669.30 | ₹722.10 | ₹669.30 | ₹699.55 | 646,388 |
| 2026-08-21 | ₹679.50 | ₹691.00 | ₹657.05 | ₹669.30 | 415,367 |
| 2026-08-20 | ₹704.00 | ₹729.85 | ₹672.75 | ₹684.20 | 1,696,705 |
| 2026-08-19 | ₹665.90 | ₹701.90 | ₹660.25 | ₹695.00 | 549,633 |
| 2026-08-18 | ₹700.00 | ₹703.80 | ₹651.75 | ₹665.75 | 711,835 |
| 2026-08-17 | ₹640.00 | ₹698.75 | ₹620.00 | ₹694.60 | 1,235,809 |
| 2026-08-14 | ₹673.90 | ₹673.95 | ₹642.00 | ₹648.65 | 298,554 |
| 2026-08-13 | ₹675.00 | ₹679.00 | ₹654.00 | ₹660.60 | 121,304 |
| 2026-08-12 | ₹683.00 | ₹683.35 | ₹652.00 | ₹668.30 | 343,137 |
| 2026-08-11 | ₹672.00 | ₹687.95 | ₹661.70 | ₹678.85 | 267,937 |
| 2026-08-10 | ₹643.95 | ₹680.05 | ₹641.35 | ₹671.90 | 482,144 |
| 2026-08-07 | ₹643.85 | ₹658.00 | ₹635.00 | ₹639.20 | 125,060 |
| 2026-08-06 | ₹649.90 | ₹661.25 | ₹643.00 | ₹647.05 | 73,004 |
| 2026-08-05 | ₹661.00 | ₹666.90 | ₹636.70 | ₹647.15 | 108,478 |
| 2026-08-04 | ₹654.80 | ₹660.50 | ₹647.05 | ₹653.00 | 85,575 |
| 2026-08-03 | ₹619.10 | ₹662.05 | ₹617.75 | ₹650.20 | 201,022 |
| 2026-07-31 | ₹610.00 | ₹631.05 | ₹606.95 | ₹610.55 | 80,507 |
| 2026-07-30 | ₹609.20 | ₹618.50 | ₹597.00 | ₹610.50 | 115,963 |
| 2026-07-29 | ₹608.90 | ₹620.00 | ₹603.55 | ₹608.25 | 75,751 |
| 2026-07-28 | ₹624.20 | ₹631.10 | ₹600.00 | ₹602.95 | 102,349 |
| 2026-07-27 | ₹624.00 | ₹642.00 | ₹619.55 | ₹624.70 | 71,724 |
| 2026-07-24 | ₹622.20 | ₹633.05 | ₹612.00 | ₹622.30 | 106,428 |
| 2026-07-23 | ₹653.30 | ₹653.30 | ₹630.05 | ₹632.25 | 123,515 |
| 2026-07-22 | ₹652.90 | ₹660.40 | ₹638.05 | ₹648.70 | 164,665 |
| 2026-07-21 | ₹659.70 | ₹663.00 | ₹648.60 | ₹652.60 | 133,050 |
| 2026-07-20 | ₹666.00 | ₹688.00 | ₹650.00 | ₹657.15 | 803,709 |
| 2026-07-17 | ₹664.00 | ₹678.90 | ₹652.55 | ₹656.10 | 288,715 |
| 2026-07-16 | ₹647.20 | ₹662.40 | ₹647.20 | ₹659.50 | 120,362 |
| 2026-07-15 | ₹655.00 | ₹662.45 | ₹634.30 | ₹644.50 | 217,976 |
| 2026-07-14 | ₹662.10 | ₹670.00 | ₹648.15 | ₹653.15 | 99,825 |
| 2026-07-13 | ₹660.20 | ₹671.90 | ₹648.55 | ₹659.90 | 182,192 |
| 2026-07-10 | ₹660.00 | ₹684.85 | ₹648.55 | ₹662.10 | 520,096 |
| 2026-07-09 | ₹654.05 | ₹673.60 | ₹646.00 | ₹652.60 | 412,642 |
| 2026-07-08 | ₹633.85 | ₹692.70 | ₹633.00 | ₹650.80 | 793,398 |
| 2026-07-07 | ₹657.50 | ₹660.70 | ₹617.45 | ₹629.60 | 231,144 |
| 2026-07-06 | ₹657.00 | ₹692.80 | ₹639.50 | ₹651.00 | 229,591 |
| 2026-07-03 | ₹653.00 | ₹678.00 | ₹637.05 | ₹649.45 | 608,943 |
| 2026-07-02 | ₹592.80 | ₹653.25 | ₹591.05 | ₹645.75 | 1,375,536 |
| 2026-07-01 | ₹575.90 | ₹594.55 | ₹575.00 | ₹584.80 | 70,744 |
| 2026-06-30 | ₹582.00 | ₹585.05 | ₹568.10 | ₹572.05 | 50,247 |
| 2026-06-29 | ₹570.00 | ₹590.40 | ₹564.85 | ₹579.85 | 110,336 |
| 2026-06-25 | ₹589.75 | ₹589.75 | ₹560.30 | ₹567.40 | 117,559 |
| 2026-06-24 | ₹597.00 | ₹609.00 | ₹582.00 | ₹585.05 | 127,154 |
| 2026-06-23 | ₹581.30 | ₹597.00 | ₹576.05 | ₹590.10 | 122,577 |
| 2026-06-22 | ₹581.55 | ₹590.35 | ₹576.25 | ₹585.15 | 90,056 |
| 2026-06-19 | ₹575.00 | ₹593.00 | ₹571.00 | ₹578.65 | 140,658 |
| 2026-06-18 | ₹570.00 | ₹584.50 | ₹567.10 | ₹574.25 | 158,162 |
| 2026-06-17 | ₹556.50 | ₹573.90 | ₹547.55 | ₹571.00 | 222,295 |
| 2026-06-16 | ₹559.70 | ₹564.60 | ₹546.60 | ₹551.15 | 198,097 |
| 2026-06-15 | ₹558.20 | ₹577.30 | ₹552.00 | ₹555.30 | 134,074 |
| 2026-06-12 | ₹540.30 | ₹559.00 | ₹535.05 | ₹556.45 | 185,867 |
| 2026-06-11 | ₹524.00 | ₹544.95 | ₹521.05 | ₹536.40 | 102,424 |
| 2026-06-10 | ₹530.65 | ₹558.90 | ₹524.05 | ₹533.80 | 281,566 |
| 2026-06-09 | ₹511.00 | ₹527.50 | ₹510.55 | ₹525.20 | 87,596 |
| 2026-06-08 | ₹509.75 | ₹514.40 | ₹501.05 | ₹508.95 | 114,775 |
| 2026-06-05 | ₹515.55 | ₹528.70 | ₹509.15 | ₹512.45 | 77,765 |
| 2026-06-04 | ₹522.35 | ₹538.40 | ₹511.15 | ₹514.05 | 111,174 |
| 2026-06-03 | ₹519.95 | ₹530.00 | ₹511.30 | ₹522.35 | 129,967 |
| 2026-06-02 | ₹489.00 | ₹530.00 | ₹488.00 | ₹516.80 | 357,359 |
| 2026-06-01 | ₹529.00 | ₹541.30 | ₹486.40 | ₹491.60 | 264,651 |
| 2026-05-29 | ₹559.00 | ₹559.00 | ₹525.10 | ₹529.65 | 245,151 |
| 2026-05-27 | ₹534.30 | ₹560.00 | ₹530.00 | ₹553.10 | 446,582 |
| 2026-05-26 | ₹553.85 | ₹566.00 | ₹518.65 | ₹530.05 | 340,866 |
| 2026-05-25 | ₹524.00 | ₹563.40 | ₹517.60 | ₹549.90 | 765,860 |
| 2026-05-22 | ₹517.20 | ₹530.00 | ₹510.30 | ₹517.40 | 135,475 |
| 2026-05-21 | ₹521.90 | ₹537.95 | ₹512.30 | ₹517.20 | 151,189 |
| 2026-05-20 | ₹523.00 | ₹528.95 | ₹510.10 | ₹520.55 | 208,441 |
| 2026-05-19 | ₹465.85 | ₹545.00 | ₹465.75 | ₹529.20 | 1,994,560 |
| 2026-05-18 | ₹476.00 | ₹515.85 | ₹453.00 | ₹465.85 | 1,101,630 |
| 2026-05-15 | ₹494.00 | ₹494.00 | ₹474.85 | ₹478.90 | 66,012 |
| 2026-05-14 | ₹485.25 | ₹501.40 | ₹485.00 | ₹488.25 | 68,168 |
| 2026-05-13 | ₹486.25 | ₹511.80 | ₹482.30 | ₹487.30 | 112,900 |
| 2026-05-12 | ₹500.00 | ₹502.00 | ₹479.55 | ₹486.25 | 184,719 |
| 2026-05-11 | ₹527.00 | ₹548.80 | ₹495.85 | ₹501.50 | 301,660 |
| 2026-05-08 | ₹506.90 | ₹543.20 | ₹506.00 | ₹527.15 | 338,385 |
| 2026-05-07 | ₹502.00 | ₹508.95 | ₹494.10 | ₹502.50 | 42,660 |
| 2026-05-06 | ₹499.00 | ₹503.20 | ₹486.00 | ₹498.30 | 65,264 |
| 2026-05-05 | ₹495.30 | ₹511.60 | ₹490.80 | ₹492.90 | 73,733 |
| 2026-05-04 | ₹473.00 | ₹509.85 | ₹473.00 | ₹502.85 | 172,487 |
| 2026-04-30 | ₹476.50 | ₹486.40 | ₹469.00 | ₹471.90 | 82,226 |
| 2026-04-29 | ₹477.90 | ₹494.70 | ₹477.90 | ₹483.75 | 75,484 |
| 2026-04-28 | ₹494.80 | ₹496.00 | ₹475.00 | ₹477.20 | 83,315 |
| 2026-04-27 | ₹490.00 | ₹506.35 | ₹486.40 | ₹491.30 | 151,525 |
| 2026-04-24 | ₹489.70 | ₹500.40 | ₹483.00 | ₹489.45 | 149,225 |
| 2026-04-23 | ₹503.15 | ₹515.00 | ₹485.00 | ₹488.25 | 143,037 |
| 2026-04-22 | ₹480.00 | ₹514.85 | ₹468.80 | ₹504.05 | 532,911 |
| 2026-04-21 | ₹484.95 | ₹498.70 | ₹473.05 | ₹479.20 | 425,327 |
| 2026-04-20 | ₹467.45 | ₹483.80 | ₹454.35 | ₹477.30 | 228,353 |
| 2026-04-17 | ₹472.25 | ₹476.40 | ₹462.00 | ₹463.75 | 107,197 |
| 2026-04-16 | ₹480.00 | ₹484.00 | ₹460.00 | ₹464.90 | 107,808 |
| 2026-04-15 | ₹462.00 | ₹479.80 | ₹462.00 | ₹476.95 | 208,257 |
| 2026-04-13 | ₹434.00 | ₹464.45 | ₹420.00 | ₹457.30 | 165,217 |
| 2026-04-10 | ₹442.90 | ₹467.45 | ₹434.25 | ₹440.40 | 247,207 |
| 2026-04-09 | ₹438.15 | ₹455.00 | ₹433.85 | ₹439.40 | 109,502 |
| 2026-04-08 | ₹430.00 | ₹456.00 | ₹418.50 | ₹434.65 | 174,897 |
| 2026-04-07 | ₹393.50 | ₹412.85 | ₹390.35 | ₹407.45 | 45,907 |
| 2026-04-06 | ₹392.40 | ₹417.00 | ₹377.05 | ₹398.80 | 104,824 |
| 2026-04-02 | ₹372.00 | ₹392.75 | ₹351.20 | ₹387.70 | 70,516 |
| 2026-04-01 | ₹363.75 | ₹380.95 | ₹363.75 | ₹377.05 | 47,004 |
| 2026-03-30 | ₹362.00 | ₹369.85 | ₹345.50 | ₹349.10 | 68,090 |
| 2026-03-27 | ₹387.00 | ₹387.00 | ₹370.00 | ₹372.45 | 46,119 |
| 2026-03-25 | ₹384.80 | ₹396.00 | ₹379.05 | ₹387.05 | 27,941 |
| 2026-03-24 | ₹373.95 | ₹388.00 | ₹366.65 | ₹379.15 | 31,383 |
| 2026-03-23 | ₹389.55 | ₹399.95 | ₹360.00 | ₹362.65 | 32,259 |
| 2026-03-20 | ₹390.90 | ₹396.40 | ₹385.80 | ₹387.65 | 16,047 |
| 2026-03-19 | ₹389.50 | ₹394.70 | ₹385.00 | ₹386.50 | 13,999 |
| 2026-03-18 | ₹400.65 | ₹409.20 | ₹392.10 | ₹395.45 | 32,606 |
| 2026-03-17 | ₹402.00 | ₹412.00 | ₹395.20 | ₹403.40 | 58,282 |
| 2026-03-16 | ₹391.00 | ₹410.00 | ₹370.00 | ₹401.45 | 77,324 |
| 2026-03-13 | ₹397.90 | ₹403.70 | ₹384.00 | ₹390.85 | 42,068 |
| 2026-03-12 | ₹394.25 | ₹407.10 | ₹391.10 | ₹392.35 | 28,056 |
| 2026-03-11 | ₹406.20 | ₹406.20 | ₹390.60 | ₹393.75 | 20,323 |
| 2026-03-10 | ₹375.50 | ₹411.00 | ₹375.45 | ₹401.40 | 68,016 |
| 2026-03-09 | ₹384.55 | ₹384.55 | ₹365.00 | ₹378.30 | 61,976 |
| 2026-03-06 | ₹396.30 | ₹399.75 | ₹381.20 | ₹384.70 | 29,014 |
| 2026-03-05 | ₹395.10 | ₹402.85 | ₹385.65 | ₹396.25 | 30,549 |
| 2026-03-04 | ₹398.65 | ₹400.50 | ₹387.05 | ₹390.20 | 46,500 |
| 2026-03-02 | ₹400.00 | ₹418.00 | ₹391.00 | ₹408.35 | 45,120 |
| 2026-02-27 | ₹426.90 | ₹426.90 | ₹415.30 | ₹417.65 | 44,298 |
| 2026-02-26 | ₹421.50 | ₹437.45 | ₹421.50 | ₹428.55 | 28,823 |
| 2026-02-25 | ₹420.95 | ₹430.00 | ₹416.25 | ₹421.50 | 42,308 |
| 2026-02-24 | ₹430.25 | ₹431.40 | ₹417.10 | ₹420.25 | 43,394 |
| 2026-02-23 | ₹435.00 | ₹441.20 | ₹421.25 | ₹432.25 | 71,094 |
| 2026-02-20 | ₹436.00 | ₹442.25 | ₹432.05 | ₹434.90 | 38,292 |
| 2026-02-19 | ₹460.00 | ₹464.00 | ₹431.00 | ₹435.90 | 89,073 |
| 2026-02-18 | ₹447.70 | ₹477.00 | ₹446.25 | ₹458.45 | 335,470 |
| 2026-02-17 | ₹438.90 | ₹451.45 | ₹438.85 | ₹447.70 | 60,484 |
| 2026-02-16 | ₹435.75 | ₹459.90 | ₹412.90 | ₹439.30 | 176,620 |
| 2026-02-13 | ₹434.90 | ₹442.10 | ₹419.65 | ₹436.85 | 83,310 |
| 2026-02-12 | ₹441.55 | ₹459.40 | ₹434.75 | ₹439.30 | 133,877 |
| 2026-02-11 | ₹442.10 | ₹459.90 | ₹431.45 | ₹448.25 | 172,441 |
| 2026-02-10 | ₹451.00 | ₹457.00 | ₹443.60 | ₹445.65 | 121,289 |
| 2026-02-09 | ₹436.00 | ₹460.00 | ₹436.00 | ₹445.65 | 244,269 |
| 2026-02-06 | ₹419.95 | ₹459.00 | ₹385.55 | ₹436.65 | 746,494 |
| 2026-02-05 | ₹405.20 | ₹427.00 | ₹405.20 | ₹423.30 | 60,756 |
| 2026-02-04 | ₹401.00 | ₹420.00 | ₹381.20 | ₹411.35 | 79,011 |
| 2026-02-03 | ₹412.00 | ₹412.00 | ₹385.20 | ₹401.00 | 62,361 |
| 2026-02-02 | ₹393.85 | ₹399.85 | ₹375.00 | ₹395.50 | 74,364 |
| 2026-02-01 | ₹375.00 | ₹405.00 | ₹362.75 | ₹395.30 | 215,298 |
| 2026-01-30 | ₹362.00 | ₹377.00 | ₹350.15 | ₹370.05 | 68,054 |
| 2026-01-29 | ₹350.90 | ₹371.75 | ₹341.25 | ₹363.00 | 70,860 |
| 2026-01-28 | ₹319.80 | ₹356.50 | ₹319.80 | ₹347.85 | 121,268 |
| 2026-01-27 | ₹333.00 | ₹345.00 | ₹315.00 | ₹319.80 | 88,604 |
| 2026-01-23 | ₹349.70 | ₹349.70 | ₹330.30 | ₹333.70 | 19,265 |
| 2026-01-22 | ₹346.00 | ₹356.25 | ₹340.55 | ₹346.35 | 24,558 |
| 2026-01-21 | ₹345.10 | ₹354.00 | ₹334.10 | ₹340.90 | 44,931 |
| 2026-01-20 | ₹362.00 | ₹363.45 | ₹335.25 | ₹340.00 | 35,712 |
| 2026-01-19 | ₹368.00 | ₹368.00 | ₹352.25 | ₹356.40 | 23,380 |
| 2026-01-16 | ₹362.90 | ₹369.00 | ₹354.85 | ₹360.80 | 23,582 |
| 2026-01-14 | ₹357.90 | ₹364.00 | ₹351.50 | ₹356.30 | 27,230 |
| 2026-01-13 | ₹360.00 | ₹367.90 | ₹352.10 | ₹354.15 | 22,470 |
| 2026-01-12 | ₹371.75 | ₹371.75 | ₹351.00 | ₹359.75 | 59,798 |
| 2026-01-09 | ₹378.00 | ₹378.00 | ₹365.00 | ₹369.20 | 52,798 |
| 2026-01-08 | ₹401.95 | ₹401.95 | ₹375.05 | ₹376.60 | 72,068 |
| 2026-01-07 | ₹390.00 | ₹410.00 | ₹389.85 | ₹402.50 | 48,029 |
| 2026-01-06 | ₹406.05 | ₹408.05 | ₹386.25 | ₹390.20 | 50,079 |
| 2026-01-05 | ₹434.20 | ₹434.20 | ₹403.25 | ₹407.00 | 73,991 |
| 2026-01-02 | ₹428.00 | ₹439.00 | ₹422.05 | ₹434.20 | 70,091 |
| 2026-01-01 | ₹406.95 | ₹435.00 | ₹395.85 | ₹425.90 | 131,889 |
Rishabh Instruments Share Price Performance Analysis (Sep 2023 - Oct 2026)
RISHABH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+61.12%
₹425.90 → ₹686.20
Year to Date
Price Volatility
24.42%
Medium Volatility
Year to Date
Average Daily Volume
208,365
Year to Date Average
NSE Exchange
Rishabh Instruments Share Price History – Frequently Asked Questions
Common questions about RISHABH historical data and records.
What is the all-time high share price of Rishabh Instruments (RISHABH)?
The all-time high share price of Rishabh Instruments was ₹852.0 recorded on September 09, 2026 on the NSE exchange.
What is the all-time low share price of Rishabh Instruments (RISHABH)?
The all-time low share price of Rishabh Instruments was ₹201.5 recorded on March 04, 2025 on the NSE exchange.
How can I download RISHABH historical share price data?
You can download Rishabh Instruments 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 RISHABH shares?
The highest trading volume day for Rishabh Instruments was 8,038,193 shares traded on September 11, 2023 on the NSE exchange, with share price at ₹443.15.