Price Data Selection & Download
Rishi Laser Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4468 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. Review Rishi Laser price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹206.00
January 08, 2008
BSE Exchange
Share Price All Time Low
₹4.60
May 13, 2020
BSE Exchange
Highest Volume Trading Day
728,495
April 29, 2016 • ₹30.65
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
RISHILASE 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 |
|---|---|---|---|---|---|
| 2026-10-06 | ₹143.65 | ₹148.00 | ₹140.20 | ₹145.60 | 1,780 |
| 2026-10-05 | ₹141.60 | ₹147.20 | ₹141.60 | ₹143.65 | 5,432 |
| 2026-10-01 | ₹157.40 | ₹157.40 | ₹143.30 | ₹145.35 | 10,538 |
| 2026-09-30 | ₹155.15 | ₹158.00 | ₹150.00 | ₹153.90 | 11,490 |
| 2026-09-29 | ₹150.10 | ₹157.00 | ₹146.40 | ₹155.15 | 35,645 |
| 2026-09-28 | ₹152.00 | ₹155.95 | ₹151.95 | ₹155.00 | 40,089 |
| 2026-09-25 | ₹146.00 | ₹155.00 | ₹142.00 | ₹151.85 | 117,222 |
| 2026-09-24 | ₹136.15 | ₹139.00 | ₹135.15 | ₹137.75 | 5,737 |
| 2026-09-23 | ₹142.90 | ₹142.90 | ₹135.15 | ₹136.80 | 2,285 |
| 2026-09-22 | ₹134.50 | ₹139.80 | ₹133.80 | ₹139.00 | 17,511 |
| 2026-09-21 | ₹144.00 | ₹144.00 | ₹126.60 | ₹129.70 | 31,334 |
| 2026-09-18 | ₹144.25 | ₹147.95 | ₹142.00 | ₹143.45 | 44,276 |
| 2026-09-17 | ₹144.80 | ₹149.95 | ₹142.00 | ₹144.30 | 4,474 |
| 2026-09-16 | ₹144.90 | ₹148.00 | ₹143.00 | ₹144.95 | 10,913 |
| 2026-09-15 | ₹135.00 | ₹149.00 | ₹133.10 | ₹144.00 | 4,871 |
| 2026-09-11 | ₹147.00 | ₹147.00 | ₹141.15 | ₹141.55 | 7,620 |
| 2026-09-10 | ₹142.55 | ₹144.00 | ₹140.20 | ₹142.60 | 14,105 |
| 2026-09-09 | ₹133.00 | ₹143.50 | ₹129.85 | ₹141.60 | 51,320 |
| 2026-09-08 | ₹126.30 | ₹133.95 | ₹124.00 | ₹132.60 | 11,933 |
| 2026-09-07 | ₹131.70 | ₹131.70 | ₹126.00 | ₹128.10 | 737 |
| 2026-09-04 | ₹130.05 | ₹133.80 | ₹128.00 | ₹132.35 | 2,746 |
| 2026-09-03 | ₹132.70 | ₹135.00 | ₹130.00 | ₹130.90 | 2,425 |
| 2026-09-02 | ₹131.95 | ₹133.40 | ₹130.00 | ₹132.75 | 2,109 |
| 2026-09-01 | ₹132.00 | ₹132.00 | ₹130.00 | ₹132.00 | 810 |
| 2026-08-31 | ₹130.70 | ₹133.50 | ₹130.00 | ₹132.10 | 2,318 |
| 2026-08-28 | ₹130.35 | ₹133.00 | ₹127.10 | ₹130.70 | 7,423 |
| 2026-08-27 | ₹133.20 | ₹133.90 | ₹130.00 | ₹133.60 | 1,751 |
| 2026-08-26 | ₹133.80 | ₹134.00 | ₹129.00 | ₹131.35 | 2,864 |
| 2026-08-25 | ₹125.50 | ₹135.00 | ₹118.25 | ₹133.80 | 13,547 |
| 2026-08-24 | ₹127.45 | ₹129.00 | ₹124.00 | ₹125.50 | 2,031 |
| 2026-08-21 | ₹126.10 | ₹129.60 | ₹125.50 | ₹127.45 | 4,530 |
| 2026-08-20 | ₹127.00 | ₹128.50 | ₹123.45 | ₹126.10 | 5,641 |
| 2026-08-19 | ₹121.00 | ₹125.50 | ₹121.00 | ₹125.15 | 8,418 |
| 2026-08-18 | ₹120.00 | ₹122.70 | ₹120.00 | ₹120.60 | 2,294 |
| 2026-08-17 | ₹124.50 | ₹124.50 | ₹119.20 | ₹122.75 | 16,763 |
| 2026-08-14 | ₹119.95 | ₹121.50 | ₹119.95 | ₹120.80 | 16,103 |
| 2026-08-13 | ₹124.00 | ₹124.00 | ₹115.00 | ₹118.95 | 15,084 |
| 2026-08-12 | ₹123.00 | ₹126.50 | ₹120.05 | ₹124.00 | 5,488 |
| 2026-08-11 | ₹128.00 | ₹130.00 | ₹120.00 | ₹123.55 | 22,921 |
| 2026-08-10 | ₹129.45 | ₹133.65 | ₹128.00 | ₹128.50 | 3,438 |
| 2026-08-07 | ₹127.00 | ₹130.95 | ₹127.00 | ₹129.45 | 2,562 |
| 2026-08-06 | ₹132.00 | ₹132.00 | ₹125.00 | ₹129.50 | 5,672 |
| 2026-08-05 | ₹134.85 | ₹134.85 | ₹127.15 | ₹131.60 | 2,887 |
| 2026-08-04 | ₹125.00 | ₹130.05 | ₹122.00 | ₹127.55 | 12,852 |
| 2026-08-03 | ₹125.00 | ₹128.00 | ₹121.35 | ₹127.70 | 2,408 |
| 2026-07-31 | ₹124.00 | ₹124.60 | ₹121.05 | ₹123.80 | 1,561 |
| 2026-07-30 | ₹119.60 | ₹124.50 | ₹119.60 | ₹122.25 | 350 |
| 2026-07-29 | ₹117.20 | ₹120.00 | ₹116.50 | ₹119.60 | 1,473 |
| 2026-07-28 | ₹122.05 | ₹122.20 | ₹110.55 | ₹116.45 | 11,990 |
| 2026-07-27 | ₹124.60 | ₹124.60 | ₹122.00 | ₹122.05 | 915 |
| 2026-07-23 | ₹125.00 | ₹126.85 | ₹121.00 | ₹124.70 | 330 |
| 2026-07-22 | ₹122.25 | ₹125.00 | ₹120.05 | ₹122.75 | 2,372 |
| 2026-07-21 | ₹125.00 | ₹125.00 | ₹120.30 | ₹124.35 | 11,907 |
| 2026-07-20 | ₹124.80 | ₹126.80 | ₹124.80 | ₹125.00 | 989 |
| 2026-07-17 | ₹128.00 | ₹128.00 | ₹123.10 | ₹124.80 | 3,068 |
| 2026-07-16 | ₹125.50 | ₹131.90 | ₹125.50 | ₹125.80 | 5,434 |
| 2026-07-15 | ₹139.70 | ₹139.70 | ₹125.00 | ₹130.00 | 592 |
| 2026-07-14 | ₹125.00 | ₹133.00 | ₹125.00 | ₹129.65 | 413 |
| 2026-07-13 | ₹131.60 | ₹131.60 | ₹127.00 | ₹129.85 | 881 |
| 2026-07-10 | ₹130.65 | ₹131.65 | ₹125.15 | ₹131.60 | 8,342 |
| 2026-07-09 | ₹133.80 | ₹133.80 | ₹127.05 | ₹130.00 | 2,994 |
| 2026-07-08 | ₹126.15 | ₹131.95 | ₹126.15 | ₹131.00 | 1,108 |
| 2026-07-07 | ₹130.05 | ₹130.05 | ₹126.60 | ₹129.20 | 967 |
| 2026-07-06 | ₹125.95 | ₹134.80 | ₹123.10 | ₹130.10 | 20,586 |
| 2026-07-03 | ₹126.70 | ₹126.70 | ₹123.00 | ₹124.20 | 5,627 |
| 2026-07-02 | ₹129.00 | ₹129.00 | ₹120.40 | ₹126.05 | 5,539 |
| 2026-07-01 | ₹125.05 | ₹128.00 | ₹123.00 | ₹125.65 | 4,217 |
| 2026-06-30 | ₹125.50 | ₹130.00 | ₹121.95 | ₹127.60 | 2,566 |
| 2026-06-29 | ₹121.10 | ₹129.00 | ₹121.10 | ₹125.55 | 5,938 |
| 2026-06-25 | ₹126.95 | ₹127.00 | ₹122.30 | ₹126.90 | 2,882 |
| 2026-06-24 | ₹120.05 | ₹130.00 | ₹120.05 | ₹127.85 | 7,838 |
| 2026-06-23 | ₹123.00 | ₹125.10 | ₹121.30 | ₹123.50 | 892 |
| 2026-06-22 | ₹119.05 | ₹127.85 | ₹119.05 | ₹125.90 | 9,169 |
| 2026-06-19 | ₹118.00 | ₹119.10 | ₹116.00 | ₹118.05 | 4,530 |
| 2026-06-18 | ₹118.75 | ₹119.75 | ₹117.60 | ₹119.15 | 699 |
| 2026-06-17 | ₹118.25 | ₹119.50 | ₹116.50 | ₹117.00 | 4,402 |
| 2026-06-16 | ₹119.45 | ₹119.75 | ₹116.50 | ₹118.25 | 11,475 |
| 2026-06-15 | ₹123.50 | ₹129.00 | ₹98.80 | ₹119.45 | 42,360 |
| 2026-06-12 | ₹126.50 | ₹127.00 | ₹122.40 | ₹123.45 | 2,894 |
| 2026-06-11 | ₹124.00 | ₹125.00 | ₹121.15 | ₹124.00 | 5,550 |
| 2026-06-10 | ₹128.20 | ₹128.20 | ₹123.50 | ₹125.45 | 2,270 |
| 2026-06-09 | ₹127.00 | ₹127.90 | ₹122.25 | ₹126.70 | 8,530 |
| 2026-06-08 | ₹118.20 | ₹127.00 | ₹118.20 | ₹123.90 | 11,342 |
| 2026-06-05 | ₹123.00 | ₹123.00 | ₹117.70 | ₹118.40 | 13,890 |
| 2026-06-04 | ₹119.15 | ₹124.65 | ₹117.50 | ₹121.55 | 3,872 |
| 2026-06-03 | ₹110.05 | ₹122.00 | ₹107.00 | ₹119.30 | 9,281 |
| 2026-06-02 | ₹113.00 | ₹117.00 | ₹109.00 | ₹113.25 | 910 |
| 2026-06-01 | ₹119.00 | ₹119.00 | ₹110.85 | ₹113.00 | 2,163 |
| 2026-05-29 | ₹120.10 | ₹124.00 | ₹115.00 | ₹117.00 | 51,985 |
| 2026-05-27 | ₹129.50 | ₹129.80 | ₹127.95 | ₹129.05 | 14,984 |
| 2026-05-26 | ₹125.20 | ₹130.60 | ₹125.20 | ₹129.80 | 2,047 |
| 2026-05-25 | ₹135.00 | ₹135.00 | ₹123.25 | ₹125.20 | 837 |
| 2026-05-22 | ₹122.60 | ₹130.00 | ₹122.60 | ₹125.30 | 2,205 |
| 2026-05-21 | ₹123.10 | ₹127.50 | ₹120.00 | ₹124.05 | 11,311 |
| 2026-05-20 | ₹120.20 | ₹123.60 | ₹120.20 | ₹123.50 | 2,445 |
| 2026-05-19 | ₹120.25 | ₹124.00 | ₹117.15 | ₹122.70 | 4,322 |
| 2026-05-18 | ₹124.15 | ₹124.20 | ₹119.00 | ₹122.70 | 4,169 |
| 2026-05-15 | ₹126.00 | ₹129.90 | ₹122.00 | ₹124.20 | 5,149 |
| 2026-05-14 | ₹124.45 | ₹127.00 | ₹118.00 | ₹123.55 | 9,422 |
| 2026-05-13 | ₹123.95 | ₹127.00 | ₹122.00 | ₹122.25 | 4,936 |
| 2026-05-12 | ₹131.80 | ₹131.80 | ₹123.00 | ₹124.05 | 3,793 |
| 2026-05-11 | ₹125.15 | ₹130.00 | ₹125.00 | ₹127.40 | 8,487 |
| 2026-05-08 | ₹125.05 | ₹132.00 | ₹122.00 | ₹127.45 | 15,116 |
| 2026-05-07 | ₹116.30 | ₹125.00 | ₹115.95 | ₹124.45 | 16,329 |
| 2026-05-06 | ₹115.95 | ₹116.25 | ₹113.50 | ₹116.25 | 6,770 |
| 2026-05-05 | ₹116.50 | ₹116.50 | ₹112.50 | ₹114.20 | 3,737 |
| 2026-05-04 | ₹113.10 | ₹113.10 | ₹110.45 | ₹112.35 | 953 |
| 2026-04-30 | ₹113.00 | ₹116.00 | ₹112.02 | ₹113.01 | 2,062 |
| 2026-04-29 | ₹111.83 | ₹114.90 | ₹111.83 | ₹113.72 | 21,352 |
| 2026-04-28 | ₹112.06 | ₹114.04 | ₹111.00 | ₹111.17 | 20,717 |
| 2026-04-27 | ₹113.89 | ₹115.95 | ₹110.00 | ₹111.63 | 12,592 |
| 2026-04-24 | ₹113.95 | ₹117.25 | ₹106.16 | ₹112.14 | 5,288 |
| 2026-04-23 | ₹112.00 | ₹113.90 | ₹110.00 | ₹110.74 | 4,411 |
| 2026-04-22 | ₹112.05 | ₹113.00 | ₹110.00 | ₹112.48 | 2,013 |
| 2026-04-21 | ₹115.69 | ₹115.70 | ₹111.00 | ₹111.00 | 1,668 |
| 2026-04-20 | ₹114.89 | ₹116.35 | ₹109.01 | ₹113.63 | 13,693 |
| 2026-04-17 | ₹116.50 | ₹116.50 | ₹110.00 | ₹111.38 | 7,163 |
| 2026-04-16 | ₹118.25 | ₹118.25 | ₹112.00 | ₹113.16 | 1,188 |
| 2026-04-15 | ₹120.50 | ₹120.50 | ₹103.01 | ₹116.65 | 2,469 |
| 2026-04-13 | ₹115.00 | ₹120.00 | ₹115.00 | ₹118.00 | 2,909 |
| 2026-04-10 | ₹115.50 | ₹117.00 | ₹114.00 | ₹114.89 | 1,969 |
| 2026-04-09 | ₹120.00 | ₹120.00 | ₹113.25 | ₹114.83 | 1,126 |
| 2026-04-08 | ₹118.00 | ₹118.00 | ₹114.00 | ₹115.00 | 1,206 |
| 2026-04-07 | ₹117.99 | ₹117.99 | ₹111.99 | ₹112.40 | 510 |
| 2026-04-06 | ₹108.08 | ₹117.20 | ₹108.08 | ₹113.30 | 3,306 |
| 2026-04-02 | ₹105.50 | ₹118.90 | ₹102.25 | ₹114.54 | 6,471 |
| 2026-04-01 | ₹103.00 | ₹116.80 | ₹103.00 | ₹107.07 | 11,909 |
| 2026-03-30 | ₹98.60 | ₹101.00 | ₹97.50 | ₹99.40 | 1,424 |
| 2026-03-27 | ₹106.65 | ₹106.65 | ₹97.45 | ₹99.10 | 7,641 |
| 2026-03-25 | ₹107.95 | ₹108.00 | ₹104.75 | ₹106.60 | 38,685 |
| 2026-03-24 | ₹106.95 | ₹107.00 | ₹101.50 | ₹106.85 | 4,336 |
| 2026-03-23 | ₹111.95 | ₹112.00 | ₹102.95 | ₹103.60 | 4,357 |
| 2026-03-20 | ₹111.00 | ₹111.00 | ₹104.25 | ₹107.90 | 3,409 |
| 2026-03-19 | ₹107.30 | ₹109.85 | ₹106.00 | ₹107.70 | 3,799 |
| 2026-03-18 | ₹105.25 | ₹110.70 | ₹104.05 | ₹108.45 | 1,084 |
| 2026-03-17 | ₹101.65 | ₹107.00 | ₹101.65 | ₹106.25 | 1,533 |
| 2026-03-16 | ₹105.00 | ₹107.00 | ₹104.10 | ₹104.25 | 1,618 |
| 2026-03-13 | ₹114.00 | ₹114.00 | ₹100.00 | ₹102.30 | 2,585 |
| 2026-03-12 | ₹103.95 | ₹105.00 | ₹101.00 | ₹102.35 | 3,074 |
| 2026-03-11 | ₹100.00 | ₹104.95 | ₹100.00 | ₹101.85 | 2,747 |
| 2026-03-10 | ₹101.00 | ₹109.00 | ₹98.00 | ₹102.50 | 11,016 |
| 2026-03-09 | ₹100.00 | ₹103.00 | ₹95.00 | ₹97.95 | 18,778 |
| 2026-03-06 | ₹99.25 | ₹99.25 | ₹90.00 | ₹98.95 | 16,611 |
| 2026-03-05 | ₹101.70 | ₹104.95 | ₹97.00 | ₹99.25 | 4,336 |
| 2026-03-04 | ₹103.60 | ₹103.60 | ₹99.10 | ₹103.25 | 5,658 |
| 2026-03-02 | ₹105.00 | ₹107.00 | ₹99.95 | ₹101.10 | 13,388 |
| 2026-02-27 | ₹105.00 | ₹109.00 | ₹105.00 | ₹109.00 | 2,711 |
| 2026-02-26 | ₹107.95 | ₹109.00 | ₹102.40 | ₹108.70 | 5,866 |
| 2026-02-25 | ₹108.95 | ₹109.00 | ₹105.00 | ₹107.95 | 4,343 |
| 2026-02-24 | ₹107.00 | ₹108.45 | ₹106.75 | ₹107.05 | 285 |
| 2026-02-23 | ₹105.15 | ₹110.00 | ₹105.15 | ₹109.05 | 5,145 |
| 2026-02-20 | ₹112.00 | ₹112.00 | ₹103.00 | ₹105.15 | 6,830 |
| 2026-02-19 | ₹115.00 | ₹115.00 | ₹101.20 | ₹104.05 | 12,416 |
| 2026-02-18 | ₹106.50 | ₹108.45 | ₹104.00 | ₹104.85 | 10,138 |
| 2026-02-17 | ₹113.90 | ₹113.90 | ₹100.10 | ₹103.95 | 8,685 |
| 2026-02-16 | ₹115.00 | ₹117.00 | ₹107.30 | ₹110.75 | 17,788 |
| 2026-02-13 | ₹127.00 | ₹130.95 | ₹112.00 | ₹117.00 | 34,245 |
| 2026-02-12 | ₹131.85 | ₹138.00 | ₹127.00 | ₹128.45 | 3,104 |
| 2026-02-11 | ₹132.95 | ₹133.00 | ₹130.25 | ₹131.85 | 1,443 |
| 2026-02-10 | ₹131.45 | ₹131.45 | ₹128.00 | ₹131.00 | 2,005 |
| 2026-02-09 | ₹129.35 | ₹135.25 | ₹128.50 | ₹129.50 | 3,284 |
| 2026-02-06 | ₹130.00 | ₹130.00 | ₹126.50 | ₹129.15 | 1,976 |
| 2026-02-05 | ₹126.30 | ₹130.00 | ₹125.00 | ₹125.25 | 4,211 |
| 2026-02-04 | ₹124.95 | ₹127.50 | ₹123.70 | ₹125.30 | 6,362 |
| 2026-02-03 | ₹124.90 | ₹126.00 | ₹118.50 | ₹120.35 | 11,658 |
| 2026-02-02 | ₹122.95 | ₹124.75 | ₹120.00 | ₹123.35 | 532 |
| 2026-02-01 | ₹124.85 | ₹125.15 | ₹113.20 | ₹122.00 | 10,030 |
| 2026-01-30 | ₹121.35 | ₹123.00 | ₹119.80 | ₹122.35 | 1,620 |
| 2026-01-29 | ₹125.00 | ₹125.00 | ₹114.30 | ₹122.60 | 5,211 |
| 2026-01-28 | ₹124.30 | ₹124.30 | ₹120.00 | ₹122.90 | 1,587 |
| 2026-01-27 | ₹121.00 | ₹121.00 | ₹118.30 | ₹120.30 | 1,381 |
| 2026-01-23 | ₹124.30 | ₹124.30 | ₹119.00 | ₹120.00 | 1,811 |
| 2026-01-22 | ₹120.00 | ₹124.00 | ₹119.00 | ₹123.60 | 1,269 |
| 2026-01-21 | ₹124.30 | ₹125.30 | ₹117.50 | ₹119.90 | 2,438 |
| 2026-01-20 | ₹126.35 | ₹126.40 | ₹117.20 | ₹120.20 | 4,126 |
| 2026-01-19 | ₹126.80 | ₹126.80 | ₹120.25 | ₹121.60 | 297 |
| 2026-01-16 | ₹120.00 | ₹127.95 | ₹118.30 | ₹125.60 | 1,880 |
| 2026-01-14 | ₹127.85 | ₹128.40 | ₹122.60 | ₹124.85 | 3,072 |
| 2026-01-13 | ₹126.80 | ₹128.95 | ₹121.45 | ₹127.85 | 822 |
| 2026-01-12 | ₹128.00 | ₹128.00 | ₹122.40 | ₹126.80 | 493 |
| 2026-01-09 | ₹128.90 | ₹128.90 | ₹124.55 | ₹127.35 | 289 |
| 2026-01-08 | ₹130.00 | ₹130.00 | ₹126.80 | ₹128.45 | 2,008 |
| 2026-01-07 | ₹130.95 | ₹131.00 | ₹124.10 | ₹126.50 | 2,736 |
| 2026-01-06 | ₹132.00 | ₹132.50 | ₹129.00 | ₹129.00 | 1,401 |
| 2026-01-05 | ₹138.25 | ₹140.00 | ₹131.40 | ₹132.20 | 4,256 |
| 2026-01-02 | ₹128.50 | ₹136.25 | ₹128.50 | ₹135.90 | 14,940 |
| 2026-01-01 | ₹132.30 | ₹132.30 | ₹129.50 | ₹131.00 | 669 |
Rishi Laser Share Price Performance Analysis (Jan 2008 - Oct 2026)
RISHILASE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+11.15%
₹131.00 → ₹145.60
Year to Date
Price Volatility
9.35%
Low Volatility
Year to Date
Average Daily Volume
7,936
Year to Date Average
BSE Exchange
Rishi Laser Share Price History – Frequently Asked Questions
Common questions about RISHILASE historical data and records. For live price, key ratios and fundamentals, see Rishi Laser share price chart.
What is the all-time high share price of Rishi Laser (RISHILASE)?
The all-time high share price of Rishi Laser was ₹206.0 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of Rishi Laser (RISHILASE)?
The all-time low share price of Rishi Laser was ₹4.6 recorded on May 13, 2020 on the BSE exchange.
How can I download RISHILASE historical share price data?
You can download Rishi Laser 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 RISHILASE shares?
The highest trading volume day for Rishi Laser was 728,495 shares traded on April 29, 2016 on the BSE exchange, with share price at ₹30.65.