Price Data Selection & Download
Rishi Techtex Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3318 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with RISHITECH DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹99.00
August 22, 2017
BSE Exchange
Share Price All Time Low
₹4.25
March 18, 2009
BSE Exchange
Highest Volume Trading Day
408,842
April 11, 2017 • ₹75.95
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RISHITECH 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 | ₹39.00 | ₹39.00 | ₹37.00 | ₹37.72 | 381 |
| 2026-05-26 | ₹37.30 | ₹39.17 | ₹35.35 | ₹39.15 | 361 |
| 2026-05-25 | ₹38.50 | ₹41.01 | ₹38.50 | ₹39.17 | 1,299 |
| 2026-05-22 | ₹38.96 | ₹41.95 | ₹37.00 | ₹38.50 | 2,427 |
| 2026-05-21 | ₹42.00 | ₹42.00 | ₹37.80 | ₹37.90 | 1,742 |
| 2026-05-20 | ₹38.99 | ₹38.99 | ₹36.16 | ₹38.70 | 1,321 |
| 2026-05-19 | ₹39.48 | ₹40.00 | ₹37.10 | ₹37.77 | 2,284 |
| 2026-05-18 | ₹37.89 | ₹38.82 | ₹37.06 | ₹38.59 | 1,923 |
| 2026-05-15 | ₹36.35 | ₹38.99 | ₹34.58 | ₹36.88 | 7,567 |
| 2026-05-14 | ₹38.00 | ₹38.00 | ₹37.99 | ₹37.99 | 180 |
| 2026-05-13 | ₹40.88 | ₹40.88 | ₹37.99 | ₹37.99 | 866 |
| 2026-05-12 | ₹42.80 | ₹42.80 | ₹36.67 | ₹37.27 | 9,109 |
| 2026-05-11 | ₹39.00 | ₹39.40 | ₹37.15 | ₹37.18 | 1,613 |
| 2026-05-08 | ₹40.00 | ₹41.99 | ₹36.10 | ₹38.50 | 6,434 |
| 2026-05-07 | ₹37.80 | ₹39.89 | ₹37.00 | ₹37.81 | 2,351 |
| 2026-05-06 | ₹40.40 | ₹40.40 | ₹36.00 | ₹36.79 | 5,845 |
| 2026-05-05 | ₹39.30 | ₹41.59 | ₹37.65 | ₹37.98 | 11,459 |
| 2026-05-04 | ₹41.75 | ₹41.75 | ₹41.74 | ₹41.75 | 624 |
| 2026-04-30 | ₹43.00 | ₹43.75 | ₹39.05 | ₹41.75 | 586 |
| 2026-04-29 | ₹41.97 | ₹43.00 | ₹38.36 | ₹41.70 | 316 |
| 2026-04-28 | ₹44.50 | ₹44.50 | ₹40.00 | ₹41.97 | 679 |
| 2026-04-27 | ₹40.00 | ₹42.65 | ₹37.65 | ₹42.11 | 482 |
| 2026-04-24 | ₹39.42 | ₹42.39 | ₹39.42 | ₹40.00 | 34 |
| 2026-04-23 | ₹42.68 | ₹42.68 | ₹37.99 | ₹39.61 | 1,862 |
| 2026-04-22 | ₹44.89 | ₹44.89 | ₹38.11 | ₹42.68 | 571 |
| 2026-04-21 | ₹42.90 | ₹42.90 | ₹38.65 | ₹40.44 | 1,926 |
| 2026-04-20 | ₹45.90 | ₹45.90 | ₹40.00 | ₹42.90 | 1,343 |
| 2026-04-17 | ₹41.99 | ₹41.99 | ₹38.80 | ₹40.00 | 577 |
| 2026-04-16 | ₹39.85 | ₹39.85 | ₹36.75 | ₹39.49 | 717 |
| 2026-04-15 | ₹39.95 | ₹41.90 | ₹36.58 | ₹39.85 | 1,412 |
| 2026-04-13 | ₹38.80 | ₹38.80 | ₹35.71 | ₹37.84 | 374 |
| 2026-04-10 | ₹37.85 | ₹40.00 | ₹35.51 | ₹39.35 | 5 |
| 2026-04-09 | ₹41.99 | ₹41.99 | ₹36.03 | ₹36.07 | 1,054 |
| 2026-04-08 | ₹38.25 | ₹40.02 | ₹37.80 | ₹38.25 | 20,806 |
| 2026-04-07 | ₹36.30 | ₹38.00 | ₹33.36 | ₹35.42 | 7,126 |
| 2026-04-06 | ₹39.80 | ₹39.80 | ₹35.35 | ₹36.48 | 654 |
| 2026-04-02 | ₹35.87 | ₹36.87 | ₹34.65 | ₹34.66 | 284 |
| 2026-04-01 | ₹32.58 | ₹37.99 | ₹32.20 | ₹36.61 | 448 |
| 2026-03-30 | ₹32.75 | ₹34.00 | ₹32.01 | ₹32.20 | 8,296 |
| 2026-03-27 | ₹33.25 | ₹35.30 | ₹32.11 | ₹34.97 | 740 |
| 2026-03-25 | ₹32.62 | ₹36.40 | ₹32.62 | ₹35.49 | 5,210 |
| 2026-03-24 | ₹34.70 | ₹34.70 | ₹32.07 | ₹32.15 | 4,762 |
| 2026-03-23 | ₹36.60 | ₹36.60 | ₹32.82 | ₹35.90 | 219 |
| 2026-03-20 | ₹35.97 | ₹35.97 | ₹32.67 | ₹34.99 | 590 |
| 2026-03-19 | ₹35.99 | ₹35.99 | ₹32.15 | ₹32.84 | 8,211 |
| 2026-03-18 | ₹34.58 | ₹36.50 | ₹32.00 | ₹35.99 | 814 |
| 2026-03-17 | ₹37.75 | ₹37.75 | ₹33.65 | ₹34.21 | 1,369 |
| 2026-03-16 | ₹37.80 | ₹37.80 | ₹34.63 | ₹34.63 | 1,777 |
| 2026-03-13 | ₹39.06 | ₹39.89 | ₹33.87 | ₹35.13 | 15,047 |
| 2026-03-12 | ₹41.88 | ₹41.88 | ₹37.17 | ₹39.69 | 53 |
| 2026-03-11 | ₹37.01 | ₹41.00 | ₹37.01 | ₹39.85 | 135 |
| 2026-03-10 | ₹41.88 | ₹41.88 | ₹36.58 | ₹38.63 | 11,558 |
| 2026-03-09 | ₹42.00 | ₹42.00 | ₹37.11 | ₹39.78 | 1,109 |
| 2026-03-06 | ₹38.60 | ₹41.98 | ₹38.58 | ₹41.80 | 811 |
| 2026-03-05 | ₹39.99 | ₹39.99 | ₹38.06 | ₹38.60 | 585 |
| 2026-03-04 | ₹34.99 | ₹39.88 | ₹34.99 | ₹39.49 | 307 |
| 2026-03-02 | ₹34.32 | ₹40.99 | ₹34.32 | ₹40.00 | 298 |
| 2026-02-27 | ₹40.58 | ₹40.58 | ₹38.90 | ₹40.00 | 6,397 |
| 2026-02-26 | ₹41.88 | ₹41.88 | ₹40.00 | ₹41.57 | 2,017 |
| 2026-02-25 | ₹41.49 | ₹41.94 | ₹40.52 | ₹41.33 | 277 |
| 2026-02-24 | ₹41.87 | ₹41.87 | ₹39.60 | ₹40.51 | 394 |
| 2026-02-23 | ₹41.32 | ₹42.85 | ₹39.52 | ₹40.78 | 1,013 |
| 2026-02-20 | ₹42.39 | ₹42.39 | ₹40.00 | ₹41.74 | 287 |
| 2026-02-19 | ₹41.06 | ₹42.39 | ₹40.11 | ₹42.39 | 754 |
| 2026-02-18 | ₹41.56 | ₹42.88 | ₹40.00 | ₹42.44 | 60 |
| 2026-02-17 | ₹43.50 | ₹43.50 | ₹40.00 | ₹41.04 | 4,114 |
| 2026-02-16 | ₹42.22 | ₹43.70 | ₹41.35 | ₹42.85 | 159 |
| 2026-02-13 | ₹46.04 | ₹46.04 | ₹41.32 | ₹42.22 | 4,417 |
| 2026-02-12 | ₹46.25 | ₹46.25 | ₹46.04 | ₹46.04 | 2 |
| 2026-02-11 | ₹44.54 | ₹46.40 | ₹42.72 | ₹44.99 | 794 |
| 2026-02-10 | ₹46.61 | ₹47.00 | ₹43.06 | ₹44.99 | 5,923 |
| 2026-02-09 | ₹48.35 | ₹48.35 | ₹42.59 | ₹45.70 | 1,759 |
| 2026-02-06 | ₹44.10 | ₹44.48 | ₹42.11 | ₹42.21 | 748 |
| 2026-02-05 | ₹45.70 | ₹50.00 | ₹41.13 | ₹44.49 | 761 |
| 2026-02-04 | ₹43.00 | ₹44.00 | ₹42.26 | ₹42.45 | 588 |
| 2026-02-03 | ₹43.70 | ₹47.99 | ₹42.50 | ₹43.93 | 3,179 |
| 2026-02-02 | ₹41.00 | ₹42.50 | ₹41.00 | ₹42.49 | 101 |
| 2026-02-01 | ₹42.99 | ₹42.99 | ₹42.99 | ₹42.99 | 35 |
| 2026-01-30 | ₹42.94 | ₹43.00 | ₹42.94 | ₹42.99 | 1,102 |
| 2026-01-29 | ₹44.69 | ₹44.69 | ₹40.85 | ₹42.98 | 223 |
| 2026-01-28 | ₹43.50 | ₹43.50 | ₹43.19 | ₹43.19 | 6 |
| 2026-01-27 | ₹42.00 | ₹44.75 | ₹39.66 | ₹43.00 | 439 |
| 2026-01-23 | ₹47.30 | ₹47.30 | ₹42.50 | ₹42.74 | 306 |
| 2026-01-22 | ₹42.50 | ₹43.98 | ₹41.00 | ₹43.93 | 195 |
| 2026-01-21 | ₹43.80 | ₹43.80 | ₹41.00 | ₹42.50 | 4,360 |
| 2026-01-20 | ₹45.99 | ₹45.99 | ₹41.50 | ₹42.05 | 902 |
| 2026-01-19 | ₹43.70 | ₹46.80 | ₹41.50 | ₹44.12 | 1,257 |
| 2026-01-16 | ₹44.39 | ₹44.39 | ₹42.00 | ₹42.03 | 2,645 |
| 2026-01-14 | ₹44.42 | ₹44.42 | ₹41.56 | ₹43.70 | 1,018 |
| 2026-01-13 | ₹44.99 | ₹44.99 | ₹41.65 | ₹43.72 | 1,001 |
| 2026-01-12 | ₹41.61 | ₹45.69 | ₹41.61 | ₹44.05 | 835 |
| 2026-01-09 | ₹44.45 | ₹44.45 | ₹44.00 | ₹44.00 | 4 |
| 2026-01-08 | ₹44.49 | ₹44.49 | ₹43.28 | ₹44.39 | 120 |
| 2026-01-07 | ₹44.50 | ₹44.50 | ₹41.50 | ₹43.99 | 3,401 |
| 2026-01-06 | ₹47.55 | ₹47.55 | ₹43.00 | ₹43.08 | 573 |
| 2026-01-05 | ₹44.66 | ₹46.99 | ₹44.60 | ₹45.80 | 796 |
| 2026-01-02 | ₹49.00 | ₹49.00 | ₹46.50 | ₹47.47 | 307 |
| 2026-01-01 | ₹55.49 | ₹55.49 | ₹44.37 | ₹46.00 | 1,060 |
Rishi Techtex Share Price Performance Analysis (Jan 2008 - May 2026)
RISHITECH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.00%
₹46.00 → ₹37.72
Year to Date
Price Volatility
8.36%
Low Volatility
Year to Date
Average Daily Volume
2,197
Year to Date Average
BSE Exchange
Rishi Techtex Share Price History – Frequently Asked Questions
Common questions about RISHITECH historical data and records. For live price, key ratios and fundamentals, see Rishi Techtex share price today.
What is the all-time high share price of Rishi Techtex (RISHITECH)?
The all-time high share price of Rishi Techtex was ₹99.0 recorded on August 22, 2017 on the BSE exchange.
What is the all-time low share price of Rishi Techtex (RISHITECH)?
The all-time low share price of Rishi Techtex was ₹4.25 recorded on March 18, 2009 on the BSE exchange.
How can I download RISHITECH historical share price data?
You can download Rishi Techtex 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 RISHITECH shares?
The highest trading volume day for Rishi Techtex was 408,842 shares traded on April 11, 2017 on the BSE exchange, with share price at ₹75.95.