Price Data Selection & Download
Riba Textiles Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4443 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore RIBATEX intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹163.95
November 16, 2017
BSE Exchange
Share Price All Time Low
₹6.28
February 10, 2011
BSE Exchange
Highest Volume Trading Day
1,145,587
July 16, 2021 • ₹53.55
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RIBATEX daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹63.00 | ₹63.99 | ₹62.56 | ₹62.59 | 778 |
| 2026-05-26 | ₹62.83 | ₹63.80 | ₹62.10 | ₹63.00 | 1,524 |
| 2026-05-25 | ₹65.40 | ₹65.40 | ₹62.41 | ₹62.52 | 1,305 |
| 2026-05-22 | ₹63.90 | ₹63.90 | ₹62.21 | ₹63.01 | 1,054 |
| 2026-05-21 | ₹62.89 | ₹63.95 | ₹61.91 | ₹62.79 | 2,772 |
| 2026-05-20 | ₹63.01 | ₹63.70 | ₹61.60 | ₹61.93 | 2,547 |
| 2026-05-19 | ₹64.50 | ₹64.50 | ₹62.50 | ₹63.02 | 1,661 |
| 2026-05-18 | ₹65.75 | ₹65.75 | ₹62.34 | ₹62.62 | 1,649 |
| 2026-05-15 | ₹64.80 | ₹64.80 | ₹61.70 | ₹63.65 | 11,243 |
| 2026-05-14 | ₹63.90 | ₹63.90 | ₹62.30 | ₹62.51 | 1,884 |
| 2026-05-13 | ₹64.45 | ₹64.45 | ₹62.40 | ₹62.66 | 4,156 |
| 2026-05-12 | ₹65.99 | ₹65.99 | ₹61.70 | ₹63.17 | 23,815 |
| 2026-05-11 | ₹62.20 | ₹65.90 | ₹62.20 | ₹64.78 | 5,410 |
| 2026-05-08 | ₹67.90 | ₹67.90 | ₹63.66 | ₹64.79 | 18,983 |
| 2026-05-07 | ₹66.95 | ₹70.50 | ₹64.60 | ₹66.23 | 19,547 |
| 2026-05-06 | ₹66.45 | ₹66.99 | ₹65.66 | ₹66.62 | 2,071 |
| 2026-05-05 | ₹64.00 | ₹67.00 | ₹61.51 | ₹65.73 | 41,384 |
| 2026-05-04 | ₹65.90 | ₹65.90 | ₹63.10 | ₹64.11 | 647 |
| 2026-04-30 | ₹65.40 | ₹65.40 | ₹63.00 | ₹63.97 | 6,622 |
| 2026-04-29 | ₹63.65 | ₹66.95 | ₹62.61 | ₹64.38 | 2,774 |
| 2026-04-28 | ₹67.95 | ₹67.95 | ₹64.36 | ₹64.85 | 482 |
| 2026-04-27 | ₹68.60 | ₹68.60 | ₹63.62 | ₹65.40 | 5,858 |
| 2026-04-24 | ₹66.90 | ₹66.99 | ₹63.75 | ₹65.87 | 6,042 |
| 2026-04-23 | ₹63.98 | ₹68.75 | ₹62.00 | ₹65.91 | 4,901 |
| 2026-04-22 | ₹64.05 | ₹64.60 | ₹61.62 | ₹63.24 | 8,159 |
| 2026-04-21 | ₹64.25 | ₹64.25 | ₹62.05 | ₹63.15 | 1,678 |
| 2026-04-20 | ₹63.40 | ₹63.70 | ₹61.15 | ₹61.93 | 1,046 |
| 2026-04-17 | ₹63.28 | ₹63.28 | ₹61.80 | ₹62.58 | 1,412 |
| 2026-04-16 | ₹63.00 | ₹63.00 | ₹61.20 | ₹62.47 | 3,729 |
| 2026-04-15 | ₹63.00 | ₹63.00 | ₹60.83 | ₹62.89 | 3,561 |
| 2026-04-13 | ₹60.00 | ₹61.69 | ₹58.00 | ₹60.81 | 4,857 |
| 2026-04-10 | ₹62.00 | ₹62.00 | ₹59.35 | ₹60.02 | 3,936 |
| 2026-04-09 | ₹62.00 | ₹62.00 | ₹58.45 | ₹60.00 | 2,750 |
| 2026-04-08 | ₹63.40 | ₹63.40 | ₹59.23 | ₹60.14 | 5,970 |
| 2026-04-07 | ₹58.70 | ₹60.90 | ₹57.50 | ₹59.62 | 2,822 |
| 2026-04-06 | ₹55.49 | ₹57.98 | ₹55.49 | ₹57.29 | 2,824 |
| 2026-04-02 | ₹55.00 | ₹57.00 | ₹53.50 | ₹55.49 | 8,444 |
| 2026-04-01 | ₹54.00 | ₹57.65 | ₹54.00 | ₹55.88 | 10,702 |
| 2026-03-30 | ₹61.95 | ₹61.95 | ₹49.02 | ₹50.18 | 43,265 |
| 2026-03-27 | ₹64.99 | ₹64.99 | ₹56.70 | ₹58.00 | 36,990 |
| 2026-03-25 | ₹69.00 | ₹69.00 | ₹62.40 | ₹63.05 | 27,332 |
| 2026-03-24 | ₹68.00 | ₹69.50 | ₹65.16 | ₹66.47 | 6,183 |
| 2026-03-23 | ₹69.00 | ₹70.96 | ₹63.05 | ₹65.13 | 19,646 |
| 2026-03-20 | ₹68.69 | ₹68.69 | ₹66.02 | ₹67.00 | 64,650 |
| 2026-03-19 | ₹69.45 | ₹69.45 | ₹64.25 | ₹65.54 | 13,680 |
| 2026-03-18 | ₹72.90 | ₹72.90 | ₹66.00 | ₹69.27 | 95,374 |
| 2026-03-17 | ₹71.69 | ₹74.50 | ₹69.80 | ₹72.15 | 80,766 |
| 2026-03-16 | ₹69.00 | ₹70.60 | ₹67.71 | ₹68.33 | 2,681 |
| 2026-03-13 | ₹74.00 | ₹74.00 | ₹68.96 | ₹68.99 | 7,837 |
| 2026-03-12 | ₹73.75 | ₹73.75 | ₹70.00 | ₹71.02 | 50,951 |
| 2026-03-11 | ₹75.00 | ₹75.89 | ₹72.50 | ₹73.44 | 62,616 |
| 2026-03-10 | ₹77.95 | ₹80.00 | ₹72.10 | ₹72.59 | 80,421 |
| 2026-03-09 | ₹74.00 | ₹76.80 | ₹71.99 | ₹72.71 | 16,774 |
| 2026-03-06 | ₹71.99 | ₹84.70 | ₹70.41 | ₹75.62 | 60,795 |
| 2026-03-05 | ₹72.95 | ₹72.95 | ₹69.80 | ₹72.38 | 6,177 |
| 2026-03-04 | ₹72.80 | ₹72.80 | ₹70.00 | ₹70.21 | 2,441 |
| 2026-03-02 | ₹74.85 | ₹74.85 | ₹71.30 | ₹71.75 | 184 |
| 2026-02-27 | ₹73.80 | ₹73.80 | ₹71.68 | ₹73.40 | 6,655 |
| 2026-02-26 | ₹73.35 | ₹74.29 | ₹71.75 | ₹73.16 | 28,976 |
| 2026-02-25 | ₹73.87 | ₹73.87 | ₹71.10 | ₹73.50 | 5,060 |
| 2026-02-24 | ₹72.99 | ₹74.40 | ₹70.77 | ₹71.46 | 15,150 |
| 2026-02-23 | ₹74.69 | ₹74.69 | ₹71.50 | ₹73.08 | 2,953 |
| 2026-02-20 | ₹74.75 | ₹74.95 | ₹68.60 | ₹73.88 | 6,362 |
| 2026-02-19 | ₹76.90 | ₹76.90 | ₹68.55 | ₹70.50 | 2,718 |
| 2026-02-18 | ₹73.70 | ₹73.70 | ₹72.00 | ₹72.90 | 1,314 |
| 2026-02-17 | ₹73.50 | ₹73.50 | ₹71.51 | ₹72.74 | 3,555 |
| 2026-02-16 | ₹74.90 | ₹74.90 | ₹70.00 | ₹72.06 | 3,725 |
| 2026-02-13 | ₹72.89 | ₹75.40 | ₹70.40 | ₹72.49 | 2,662 |
| 2026-02-12 | ₹76.00 | ₹76.00 | ₹72.30 | ₹72.55 | 3,099 |
| 2026-02-11 | ₹76.00 | ₹76.00 | ₹73.42 | ₹74.64 | 2,083 |
| 2026-02-10 | ₹78.90 | ₹78.90 | ₹73.00 | ₹73.71 | 11,377 |
| 2026-02-09 | ₹78.99 | ₹78.99 | ₹74.61 | ₹76.07 | 3,277 |
| 2026-02-06 | ₹78.89 | ₹78.89 | ₹73.75 | ₹75.94 | 4,299 |
| 2026-02-05 | ₹77.88 | ₹78.99 | ₹75.56 | ₹76.38 | 4,696 |
| 2026-02-04 | ₹79.46 | ₹79.46 | ₹73.10 | ₹74.80 | 5,746 |
| 2026-02-03 | ₹77.00 | ₹83.00 | ₹76.10 | ₹77.09 | 25,106 |
| 2026-02-02 | ₹74.90 | ₹74.98 | ₹70.02 | ₹72.69 | 2,783 |
| 2026-02-01 | ₹73.10 | ₹76.40 | ₹71.10 | ₹73.76 | 3,048 |
| 2026-01-30 | ₹71.00 | ₹76.90 | ₹71.00 | ₹73.10 | 4,527 |
| 2026-01-29 | ₹71.75 | ₹75.45 | ₹71.05 | ₹72.29 | 2,288 |
| 2026-01-28 | ₹76.88 | ₹77.00 | ₹72.70 | ₹74.36 | 1,689 |
| 2026-01-27 | ₹75.90 | ₹75.90 | ₹71.55 | ₹73.70 | 787 |
| 2026-01-23 | ₹72.27 | ₹73.88 | ₹69.50 | ₹73.21 | 15,217 |
| 2026-01-22 | ₹71.10 | ₹73.00 | ₹68.51 | ₹71.56 | 16,269 |
| 2026-01-21 | ₹74.90 | ₹74.90 | ₹66.70 | ₹67.37 | 8,567 |
| 2026-01-20 | ₹74.87 | ₹76.25 | ₹67.61 | ₹70.41 | 4,019 |
| 2026-01-19 | ₹77.50 | ₹78.74 | ₹74.24 | ₹75.03 | 1,722 |
| 2026-01-16 | ₹77.90 | ₹79.00 | ₹75.67 | ₹75.99 | 5,886 |
| 2026-01-14 | ₹77.45 | ₹79.79 | ₹77.45 | ₹77.56 | 3,564 |
| 2026-01-13 | ₹79.00 | ₹80.50 | ₹77.05 | ₹77.45 | 1,804 |
| 2026-01-12 | ₹80.90 | ₹80.90 | ₹77.00 | ₹77.60 | 1,499 |
| 2026-01-09 | ₹77.60 | ₹81.40 | ₹77.05 | ₹78.36 | 1,863 |
| 2026-01-08 | ₹79.50 | ₹80.95 | ₹75.00 | ₹79.91 | 25,266 |
| 2026-01-07 | ₹79.00 | ₹79.90 | ₹78.27 | ₹78.50 | 2,527 |
| 2026-01-06 | ₹80.70 | ₹80.70 | ₹78.15 | ₹78.36 | 5,331 |
| 2026-01-05 | ₹81.80 | ₹82.00 | ₹78.10 | ₹79.64 | 6,956 |
| 2026-01-02 | ₹81.40 | ₹81.97 | ₹78.01 | ₹79.87 | 6,550 |
| 2026-01-01 | ₹81.80 | ₹81.80 | ₹79.06 | ₹79.73 | 3,793 |
Riba Textiles Share Price Performance Analysis (Jan 2008 - May 2026)
RIBATEX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.50%
₹79.73 → ₹62.59
Year to Date
Price Volatility
9.40%
Low Volatility
Year to Date
Average Daily Volume
11,985
Year to Date Average
BSE Exchange
Riba Textiles Share Price History – Frequently Asked Questions
Common questions about RIBATEX historical data and records. For live price, key ratios and fundamentals, see Riba Textiles share price chart.
What is the all-time high share price of Riba Textiles (RIBATEX)?
The all-time high share price of Riba Textiles was ₹163.95 recorded on November 16, 2017 on the BSE exchange.
What is the all-time low share price of Riba Textiles (RIBATEX)?
The all-time low share price of Riba Textiles was ₹6.28 recorded on February 10, 2011 on the BSE exchange.
How can I download RIBATEX historical share price data?
You can download Riba Textiles 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 RIBATEX shares?
The highest trading volume day for Riba Textiles was 1,145,587 shares traded on July 16, 2021 on the BSE exchange, with share price at ₹53.55.