Price Data Selection & Download
Rishiroop Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4408 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review RISHIROOP earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹292.75
October 17, 2024
BSE Exchange
Share Price All Time Low
₹3.43
March 26, 2009
BSE Exchange
Highest Volume Trading Day
519,655
September 10, 2014 • ₹44.75
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
RISHIROOP daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹124.95 | ₹124.95 | ₹120.35 | ₹122.90 | 640 |
| 2026-09-17 | ₹120.55 | ₹121.00 | ₹118.80 | ₹120.00 | 1,989 |
| 2026-09-16 | ₹121.00 | ₹123.75 | ₹118.10 | ₹120.55 | 5,306 |
| 2026-09-15 | ₹123.45 | ₹126.70 | ₹120.65 | ₹123.75 | 6,833 |
| 2026-09-11 | ₹122.50 | ₹122.50 | ₹119.05 | ₹122.15 | 4,188 |
| 2026-09-10 | ₹116.75 | ₹123.95 | ₹116.75 | ₹123.10 | 16,838 |
| 2026-09-09 | ₹116.20 | ₹119.50 | ₹115.50 | ₹117.60 | 6,510 |
| 2026-09-08 | ₹117.50 | ₹122.90 | ₹113.15 | ₹115.65 | 32,938 |
| 2026-09-07 | ₹110.00 | ₹122.00 | ₹106.75 | ₹119.40 | 33,866 |
| 2026-09-04 | ₹107.00 | ₹109.00 | ₹107.00 | ₹108.50 | 492 |
| 2026-09-03 | ₹107.50 | ₹108.00 | ₹105.30 | ₹107.90 | 9,835 |
| 2026-09-02 | ₹102.60 | ₹109.95 | ₹102.60 | ₹106.65 | 2,415 |
| 2026-09-01 | ₹110.00 | ₹110.00 | ₹105.60 | ₹107.60 | 707 |
| 2026-08-31 | ₹114.70 | ₹115.00 | ₹107.37 | ₹110.00 | 2,052 |
| 2026-08-28 | ₹108.20 | ₹108.25 | ₹106.00 | ₹107.01 | 2,758 |
| 2026-08-27 | ₹107.85 | ₹109.50 | ₹107.01 | ₹107.53 | 2,999 |
| 2026-08-26 | ₹108.69 | ₹112.70 | ₹107.60 | ₹108.31 | 3,539 |
| 2026-08-25 | ₹111.39 | ₹111.40 | ₹108.00 | ₹108.15 | 1,853 |
| 2026-08-24 | ₹108.42 | ₹111.95 | ₹107.20 | ₹107.55 | 2,870 |
| 2026-08-21 | ₹110.10 | ₹111.75 | ₹108.00 | ₹108.42 | 5,470 |
| 2026-08-20 | ₹109.45 | ₹113.99 | ₹109.00 | ₹110.96 | 4,041 |
| 2026-08-19 | ₹109.30 | ₹112.79 | ₹109.30 | ₹111.81 | 1,823 |
| 2026-08-18 | ₹114.80 | ₹114.80 | ₹109.30 | ₹109.94 | 531 |
| 2026-08-17 | ₹115.05 | ₹118.49 | ₹109.05 | ₹110.68 | 3,725 |
| 2026-08-14 | ₹114.41 | ₹117.80 | ₹111.23 | ₹115.05 | 4,397 |
| 2026-08-13 | ₹109.00 | ₹119.80 | ₹109.00 | ₹113.85 | 13,282 |
| 2026-08-12 | ₹110.10 | ₹114.98 | ₹109.20 | ₹109.90 | 2,743 |
| 2026-08-11 | ₹112.55 | ₹116.80 | ₹109.00 | ₹110.45 | 10,109 |
| 2026-08-10 | ₹120.80 | ₹120.80 | ₹112.00 | ₹113.51 | 31,297 |
| 2026-08-07 | ₹99.60 | ₹116.00 | ₹97.70 | ₹114.45 | 64,025 |
| 2026-08-06 | ₹97.00 | ₹98.80 | ₹97.00 | ₹97.14 | 2,712 |
| 2026-08-05 | ₹97.43 | ₹97.43 | ₹96.01 | ₹96.91 | 1,936 |
| 2026-08-04 | ₹96.00 | ₹101.99 | ₹94.51 | ₹97.43 | 3,394 |
| 2026-08-03 | ₹95.00 | ₹97.00 | ₹94.10 | ₹95.42 | 1,223 |
| 2026-07-31 | ₹94.00 | ₹95.00 | ₹93.51 | ₹94.03 | 1,526 |
| 2026-07-30 | ₹95.90 | ₹95.95 | ₹93.51 | ₹94.40 | 2,027 |
| 2026-07-29 | ₹95.00 | ₹95.00 | ₹93.25 | ₹95.00 | 1,511 |
| 2026-07-28 | ₹94.50 | ₹95.00 | ₹93.50 | ₹95.00 | 745 |
| 2026-07-27 | ₹93.81 | ₹95.70 | ₹93.81 | ₹93.86 | 1,452 |
| 2026-07-24 | ₹93.00 | ₹94.25 | ₹93.00 | ₹93.03 | 529 |
| 2026-07-23 | ₹98.00 | ₹98.00 | ₹92.26 | ₹94.25 | 1,225 |
| 2026-07-22 | ₹99.70 | ₹99.70 | ₹93.00 | ₹93.90 | 4,347 |
| 2026-07-21 | ₹91.00 | ₹94.50 | ₹91.00 | ₹92.60 | 511 |
| 2026-07-20 | ₹94.00 | ₹94.00 | ₹92.11 | ₹92.30 | 1,330 |
| 2026-07-17 | ₹94.48 | ₹94.48 | ₹92.03 | ₹93.38 | 1,781 |
| 2026-07-16 | ₹98.65 | ₹98.65 | ₹93.25 | ₹93.44 | 1,423 |
| 2026-07-15 | ₹93.10 | ₹93.90 | ₹92.00 | ₹93.02 | 387 |
| 2026-07-14 | ₹93.00 | ₹94.50 | ₹92.26 | ₹93.10 | 652 |
| 2026-07-13 | ₹93.90 | ₹94.68 | ₹93.89 | ₹93.90 | 231 |
| 2026-07-10 | ₹92.71 | ₹96.88 | ₹92.70 | ₹93.01 | 3,821 |
| 2026-07-09 | ₹99.70 | ₹99.70 | ₹92.60 | ₹93.36 | 311 |
| 2026-07-08 | ₹95.62 | ₹95.62 | ₹91.06 | ₹91.64 | 1,763 |
| 2026-07-07 | ₹95.80 | ₹95.80 | ₹95.00 | ₹95.15 | 9 |
| 2026-07-06 | ₹92.10 | ₹94.85 | ₹92.10 | ₹92.73 | 281 |
| 2026-07-03 | ₹97.35 | ₹97.35 | ₹92.60 | ₹92.67 | 164 |
| 2026-07-02 | ₹92.00 | ₹96.45 | ₹92.00 | ₹92.48 | 877 |
| 2026-07-01 | ₹92.53 | ₹93.60 | ₹90.05 | ₹92.00 | 420 |
| 2026-06-30 | ₹90.81 | ₹93.24 | ₹90.81 | ₹92.53 | 215 |
| 2026-06-29 | ₹92.25 | ₹93.88 | ₹89.05 | ₹90.81 | 5,222 |
| 2026-06-25 | ₹92.40 | ₹94.50 | ₹92.08 | ₹94.14 | 2,340 |
| 2026-06-24 | ₹93.49 | ₹96.70 | ₹92.00 | ₹92.08 | 1,393 |
| 2026-06-23 | ₹95.00 | ₹99.85 | ₹92.25 | ₹93.95 | 1,110 |
| 2026-06-22 | ₹89.05 | ₹98.00 | ₹89.05 | ₹95.03 | 2,707 |
| 2026-06-19 | ₹94.00 | ₹97.89 | ₹92.00 | ₹92.10 | 2,420 |
| 2026-06-18 | ₹95.80 | ₹95.85 | ₹92.00 | ₹94.44 | 3,179 |
| 2026-06-17 | ₹92.70 | ₹93.99 | ₹91.00 | ₹91.06 | 229 |
| 2026-06-16 | ₹93.90 | ₹93.90 | ₹92.70 | ₹92.70 | 11 |
| 2026-06-15 | ₹90.90 | ₹91.98 | ₹89.10 | ₹91.50 | 4,803 |
| 2026-06-12 | ₹93.90 | ₹93.90 | ₹87.00 | ₹90.65 | 1,376 |
| 2026-06-11 | ₹87.58 | ₹87.58 | ₹82.60 | ₹84.18 | 1,912 |
| 2026-06-10 | ₹93.90 | ₹93.90 | ₹87.51 | ₹87.58 | 557 |
| 2026-06-09 | ₹88.86 | ₹88.86 | ₹87.50 | ₹88.21 | 1,293 |
| 2026-06-08 | ₹90.98 | ₹90.98 | ₹87.35 | ₹88.86 | 1,901 |
| 2026-06-05 | ₹91.29 | ₹93.90 | ₹87.50 | ₹88.26 | 1,898 |
| 2026-06-04 | ₹91.41 | ₹91.41 | ₹91.29 | ₹91.29 | 154 |
| 2026-06-03 | ₹93.46 | ₹93.46 | ₹88.75 | ₹91.41 | 689 |
| 2026-06-02 | ₹90.00 | ₹93.90 | ₹90.00 | ₹93.00 | 175 |
| 2026-06-01 | ₹92.50 | ₹93.50 | ₹88.00 | ₹88.70 | 5,088 |
| 2026-05-29 | ₹93.90 | ₹93.90 | ₹91.05 | ₹92.50 | 129 |
| 2026-05-27 | ₹92.28 | ₹92.50 | ₹91.00 | ₹92.50 | 631 |
| 2026-05-26 | ₹96.45 | ₹96.45 | ₹91.72 | ₹91.83 | 1,459 |
| 2026-05-25 | ₹91.01 | ₹95.90 | ₹91.01 | ₹93.79 | 1,397 |
| 2026-05-22 | ₹92.63 | ₹94.00 | ₹92.10 | ₹92.39 | 99 |
| 2026-05-21 | ₹93.50 | ₹94.25 | ₹92.00 | ₹92.63 | 1,981 |
| 2026-05-20 | ₹92.71 | ₹93.70 | ₹90.00 | ₹93.00 | 677 |
| 2026-05-19 | ₹92.65 | ₹94.90 | ₹91.75 | ₹92.71 | 1,606 |
| 2026-05-18 | ₹94.00 | ₹95.00 | ₹91.81 | ₹92.59 | 9,942 |
| 2026-05-15 | ₹101.49 | ₹101.49 | ₹96.50 | ₹99.91 | 879 |
| 2026-05-14 | ₹102.95 | ₹105.00 | ₹96.70 | ₹101.04 | 4,082 |
| 2026-05-13 | ₹102.90 | ₹103.00 | ₹100.00 | ₹101.65 | 1,690 |
| 2026-05-12 | ₹103.00 | ₹103.00 | ₹96.10 | ₹101.43 | 3,321 |
| 2026-05-11 | ₹99.90 | ₹103.00 | ₹98.00 | ₹102.09 | 3,079 |
| 2026-05-08 | ₹97.45 | ₹101.00 | ₹97.45 | ₹100.21 | 4,517 |
| 2026-05-07 | ₹96.90 | ₹98.57 | ₹95.05 | ₹97.45 | 1,955 |
| 2026-05-06 | ₹95.00 | ₹97.00 | ₹94.50 | ₹96.90 | 1,988 |
| 2026-05-05 | ₹93.00 | ₹94.15 | ₹91.00 | ₹93.15 | 170 |
| 2026-05-04 | ₹94.00 | ₹95.00 | ₹92.30 | ₹93.00 | 4,054 |
| 2026-04-30 | ₹95.00 | ₹95.00 | ₹92.40 | ₹92.66 | 1,248 |
| 2026-04-29 | ₹94.25 | ₹97.90 | ₹94.25 | ₹95.00 | 2,915 |
| 2026-04-28 | ₹95.25 | ₹97.00 | ₹92.65 | ₹93.12 | 1,854 |
| 2026-04-27 | ₹98.50 | ₹98.50 | ₹95.00 | ₹95.62 | 2,942 |
| 2026-04-24 | ₹98.50 | ₹98.50 | ₹93.35 | ₹95.00 | 1,609 |
| 2026-04-23 | ₹101.50 | ₹101.50 | ₹95.00 | ₹95.98 | 3,012 |
| 2026-04-22 | ₹97.63 | ₹97.99 | ₹95.00 | ₹96.02 | 83 |
| 2026-04-21 | ₹100.00 | ₹100.00 | ₹95.10 | ₹97.15 | 4,097 |
| 2026-04-20 | ₹104.99 | ₹104.99 | ₹100.01 | ₹100.92 | 2,398 |
| 2026-04-17 | ₹100.12 | ₹105.49 | ₹100.12 | ₹102.10 | 2,002 |
| 2026-04-16 | ₹98.89 | ₹99.00 | ₹97.01 | ₹98.16 | 2,332 |
| 2026-04-15 | ₹94.15 | ₹104.00 | ₹94.15 | ₹99.10 | 5,743 |
| 2026-04-13 | ₹99.80 | ₹99.80 | ₹92.02 | ₹93.98 | 1,099 |
| 2026-04-10 | ₹92.50 | ₹97.85 | ₹92.00 | ₹93.14 | 1,194 |
| 2026-04-09 | ₹91.01 | ₹92.40 | ₹88.01 | ₹92.35 | 544 |
| 2026-04-08 | ₹91.00 | ₹92.50 | ₹88.05 | ₹91.01 | 1,870 |
| 2026-04-07 | ₹90.95 | ₹90.95 | ₹85.25 | ₹87.50 | 6,309 |
| 2026-04-06 | ₹78.00 | ₹83.40 | ₹78.00 | ₹82.89 | 1,883 |
| 2026-04-02 | ₹82.99 | ₹82.99 | ₹75.07 | ₹78.00 | 1,290 |
| 2026-04-01 | ₹82.00 | ₹82.00 | ₹75.00 | ₹77.42 | 5,634 |
| 2026-03-30 | ₹75.14 | ₹78.59 | ₹71.50 | ₹72.30 | 7,938 |
| 2026-03-27 | ₹78.25 | ₹83.20 | ₹75.00 | ₹75.14 | 6,854 |
| 2026-03-25 | ₹81.00 | ₹81.70 | ₹79.00 | ₹79.17 | 6,031 |
| 2026-03-24 | ₹80.00 | ₹82.25 | ₹78.22 | ₹78.57 | 1,589 |
| 2026-03-23 | ₹78.00 | ₹82.00 | ₹75.65 | ₹76.14 | 3,511 |
| 2026-03-20 | ₹83.40 | ₹87.90 | ₹80.00 | ₹80.21 | 4,542 |
| 2026-03-19 | ₹83.04 | ₹83.68 | ₹79.74 | ₹80.11 | 2,550 |
| 2026-03-18 | ₹80.20 | ₹88.80 | ₹80.20 | ₹83.04 | 3,851 |
| 2026-03-17 | ₹84.75 | ₹84.75 | ₹79.70 | ₹80.48 | 1,623 |
| 2026-03-16 | ₹81.16 | ₹82.50 | ₹78.00 | ₹79.50 | 4,221 |
| 2026-03-13 | ₹84.50 | ₹88.75 | ₹80.20 | ₹81.16 | 7,120 |
| 2026-03-12 | ₹85.54 | ₹86.50 | ₹84.00 | ₹86.19 | 6,243 |
| 2026-03-11 | ₹94.50 | ₹94.50 | ₹85.00 | ₹85.54 | 1,435 |
| 2026-03-10 | ₹86.03 | ₹88.80 | ₹86.02 | ₹86.80 | 821 |
| 2026-03-09 | ₹86.10 | ₹88.00 | ₹85.00 | ₹85.38 | 2,700 |
| 2026-03-06 | ₹89.05 | ₹93.00 | ₹89.00 | ₹89.55 | 316 |
| 2026-03-05 | ₹89.80 | ₹93.40 | ₹87.05 | ₹87.43 | 2,773 |
| 2026-03-04 | ₹90.42 | ₹90.42 | ₹87.55 | ₹89.86 | 675 |
| 2026-03-02 | ₹90.00 | ₹92.01 | ₹89.50 | ₹89.98 | 1,045 |
| 2026-02-27 | ₹97.95 | ₹97.95 | ₹91.00 | ₹92.58 | 975 |
| 2026-02-26 | ₹94.05 | ₹94.49 | ₹91.00 | ₹91.36 | 2,250 |
| 2026-02-25 | ₹94.31 | ₹94.90 | ₹92.10 | ₹94.70 | 492 |
| 2026-02-24 | ₹93.30 | ₹94.70 | ₹91.00 | ₹93.85 | 842 |
| 2026-02-23 | ₹93.00 | ₹96.00 | ₹93.00 | ₹94.49 | 2,920 |
| 2026-02-20 | ₹96.90 | ₹99.50 | ₹94.00 | ₹96.20 | 2,565 |
| 2026-02-19 | ₹101.70 | ₹101.70 | ₹92.70 | ₹96.91 | 3,466 |
| 2026-02-18 | ₹97.47 | ₹98.00 | ₹95.70 | ₹96.20 | 287 |
| 2026-02-17 | ₹95.70 | ₹102.57 | ₹94.00 | ₹96.99 | 3,353 |
| 2026-02-16 | ₹99.00 | ₹100.70 | ₹97.00 | ₹98.03 | 3,507 |
| 2026-02-13 | ₹101.90 | ₹101.90 | ₹98.70 | ₹99.00 | 1,435 |
| 2026-02-12 | ₹102.65 | ₹102.65 | ₹101.20 | ₹101.35 | 1,466 |
| 2026-02-11 | ₹105.00 | ₹105.00 | ₹100.00 | ₹103.09 | 5,890 |
| 2026-02-10 | ₹95.00 | ₹104.00 | ₹94.70 | ₹101.27 | 15,255 |
| 2026-02-09 | ₹93.15 | ₹94.60 | ₹92.60 | ₹93.00 | 573 |
| 2026-02-06 | ₹92.30 | ₹93.20 | ₹91.50 | ₹92.43 | 871 |
| 2026-02-05 | ₹94.70 | ₹94.70 | ₹92.25 | ₹92.31 | 1,069 |
| 2026-02-04 | ₹95.10 | ₹95.95 | ₹93.00 | ₹93.98 | 574 |
| 2026-02-03 | ₹95.90 | ₹96.50 | ₹90.00 | ₹93.92 | 6,317 |
| 2026-02-02 | ₹90.90 | ₹95.50 | ₹90.90 | ₹91.87 | 3,046 |
| 2026-02-01 | ₹90.91 | ₹92.45 | ₹90.91 | ₹91.27 | 1,148 |
| 2026-01-30 | ₹92.10 | ₹93.85 | ₹90.00 | ₹90.60 | 1,360 |
| 2026-01-29 | ₹93.25 | ₹93.65 | ₹91.50 | ₹92.45 | 731 |
| 2026-01-28 | ₹91.90 | ₹94.60 | ₹90.00 | ₹92.00 | 1,206 |
| 2026-01-27 | ₹88.55 | ₹91.75 | ₹85.20 | ₹90.00 | 2,635 |
| 2026-01-23 | ₹92.90 | ₹92.90 | ₹91.00 | ₹92.00 | 862 |
| 2026-01-22 | ₹91.90 | ₹93.90 | ₹91.20 | ₹92.00 | 1,073 |
| 2026-01-21 | ₹96.90 | ₹96.90 | ₹90.00 | ₹91.75 | 3,358 |
| 2026-01-20 | ₹92.25 | ₹94.25 | ₹90.95 | ₹91.05 | 2,123 |
| 2026-01-19 | ₹96.60 | ₹96.70 | ₹91.00 | ₹92.25 | 4,102 |
| 2026-01-16 | ₹98.25 | ₹99.85 | ₹96.00 | ₹96.15 | 1,827 |
| 2026-01-14 | ₹100.00 | ₹100.85 | ₹97.00 | ₹98.25 | 1,322 |
| 2026-01-13 | ₹100.00 | ₹101.40 | ₹98.50 | ₹100.00 | 673 |
| 2026-01-12 | ₹99.00 | ₹99.50 | ₹96.00 | ₹99.00 | 1,173 |
| 2026-01-09 | ₹98.50 | ₹99.70 | ₹97.80 | ₹98.70 | 956 |
| 2026-01-08 | ₹101.15 | ₹101.15 | ₹98.50 | ₹99.75 | 1,850 |
| 2026-01-07 | ₹102.55 | ₹102.55 | ₹100.50 | ₹101.10 | 1,383 |
| 2026-01-06 | ₹101.55 | ₹102.90 | ₹101.10 | ₹102.60 | 850 |
| 2026-01-05 | ₹100.50 | ₹103.25 | ₹100.50 | ₹101.10 | 3,755 |
| 2026-01-02 | ₹101.50 | ₹103.25 | ₹101.50 | ₹103.25 | 1,440 |
| 2026-01-01 | ₹102.10 | ₹103.90 | ₹101.50 | ₹101.50 | 343 |
Rishiroop Share Price Performance Analysis (Jan 2008 - Sep 2026)
RISHIROOP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+21.08%
₹101.50 → ₹122.90
Year to Date
Price Volatility
10.04%
Low Volatility
Year to Date
Average Daily Volume
3,425
Year to Date Average
BSE Exchange
Rishiroop Share Price History – Frequently Asked Questions
Common questions about RISHIROOP historical data and records. Analyse RISHIROOP shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Rishiroop (RISHIROOP)?
The all-time high share price of Rishiroop was ₹292.75 recorded on October 17, 2024 on the BSE exchange.
What is the all-time low share price of Rishiroop (RISHIROOP)?
The all-time low share price of Rishiroop was ₹3.43 recorded on March 26, 2009 on the BSE exchange.
How can I download RISHIROOP historical share price data?
You can download Rishiroop 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 RISHIROOP shares?
The highest trading volume day for Rishiroop was 519,655 shares traded on September 10, 2014 on the BSE exchange, with share price at ₹44.75.