Riba Textiles

RIBA
🏛️ india →
80.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 82.50 85.84 79.75 83.07 0.0M
2023-12-28 84.00 85.00 81.60 81.76 0.0M
2023-12-27 86.86 86.86 82.75 83.34 0.0M
2023-12-26 83.00 88.00 83.00 84.77 0.0M
2023-12-22 86.40 86.97 83.90 84.09 0.0M
2023-12-21 80.25 84.95 80.25 84.02 0.0M
2023-12-20 88.40 88.40 84.47 84.47 0.0M
2023-12-19 89.10 94.50 88.66 88.91 0.1M
2023-12-18 91.00 93.32 90.00 93.32 0.1M
2023-12-15 90.00 90.14 87.60 88.88 0.2M
2023-12-14 82.94 85.85 81.50 85.85 0.1M
2023-12-13 83.15 83.32 78.30 81.77 0.0M
2023-12-12 83.33 83.98 78.11 79.36 0.0M
2023-12-11 79.90 82.25 77.00 81.48 0.0M
2023-12-08 79.50 82.35 76.00 78.94 0.1M
2023-12-07 75.13 78.45 72.05 78.43 0.0M
2023-12-06 78.75 78.75 74.10 75.13 0.0M
2023-12-05 80.50 80.50 74.67 77.61 0.0M
2023-12-04 76.15 82.00 76.15 78.59 0.0M
2023-12-01 79.00 82.00 78.00 78.70 0.0M
2023-11-30 76.20 78.66 73.30 78.66 0.0M
2023-11-29 72.99 75.95 72.99 74.92 0.0M
2023-11-28 76.50 77.40 73.15 73.99 0.0M
2023-11-24 78.50 78.95 76.00 76.57 0.0M
2023-11-23 80.00 80.00 76.05 77.47 0.0M
2023-11-22 81.59 81.59 78.15 79.37 0.1M
2023-11-21 74.01 77.71 71.00 77.71 0.1M
2023-11-20 77.90 80.00 74.01 74.01 0.0M
2023-11-17 76.65 78.00 75.00 77.90 0.0M
2023-11-16 74.75 78.00 74.75 76.43 0.0M
2023-11-15 79.00 79.00 75.00 76.58 0.0M
2023-11-13 80.00 80.00 76.55 78.30 0.0M
2023-11-12 76.00 77.99 74.51 76.75 0.0M
2023-11-10 77.90 77.90 71.29 74.28 0.0M
2023-11-09 77.50 77.95 74.00 75.04 0.1M
2023-11-08 76.09 76.09 73.01 76.09 0.2M
2023-11-07 75.90 76.70 72.30 72.47 0.0M
2023-11-06 72.00 78.95 72.00 76.10 0.1M
2023-11-03 72.50 74.95 71.00 72.26 0.0M
2023-11-02 72.00 74.80 70.20 72.69 0.1M
2023-11-01 74.85 74.90 66.50 69.21 0.1M
2023-10-31 77.70 79.00 73.50 73.70 0.1M
2023-10-30 69.40 78.40 65.10 76.65 0.4M
2023-10-27 63.00 68.30 63.00 67.11 0.1M
2023-10-26 64.79 64.79 60.50 62.50 0.0M
2023-10-25 65.80 65.90 61.62 63.72 0.1M
2023-10-23 65.50 68.90 64.10 64.85 0.2M
2023-10-20 66.80 66.80 62.10 63.12 0.0M
2023-10-19 67.49 67.49 61.05 64.39 0.1M
2023-10-18 64.99 68.50 63.20 66.35 0.2M
2023-10-17 56.00 61.39 53.90 60.32 0.2M
2023-10-16 51.20 54.20 51.20 53.31 0.0M
2023-10-13 55.65 55.65 52.00 53.19 0.0M
2023-10-12 55.40 55.95 52.82 54.12 0.0M
2023-10-11 53.00 54.95 51.80 54.32 0.0M
2023-10-10 52.80 53.74 50.00 53.25 0.0M
2023-10-09 46.80 53.00 46.80 51.10 0.0M
2023-10-06 55.69 55.69 53.00 53.95 0.0M
2023-10-05 54.95 54.95 52.50 53.83 0.0M
2023-10-04 55.95 55.95 52.76 53.20 0.0M
2023-10-03 53.99 55.65 52.40 54.82 0.1M
2023-09-29 52.95 52.95 51.25 51.38 0.0M
2023-09-28 53.00 53.00 50.42 51.59 0.0M
2023-09-27 53.99 53.99 50.61 51.73 0.0M
2023-09-26 51.00 54.45 50.65 53.12 0.0M
2023-09-25 52.25 54.70 49.27 51.84 0.0M
2023-09-22 51.74 51.74 49.00 49.99 0.0M
2023-09-21 49.00 51.85 49.00 49.63 0.0M
2023-09-20 50.99 50.99 49.50 50.10 0.0M
2023-09-18 50.95 50.95 49.20 49.31 0.0M
2023-09-15 51.60 51.60 49.40 49.50 0.0M
2023-09-14 49.99 50.00 48.05 49.91 0.0M
2023-09-13 48.55 49.99 47.00 49.28 0.0M
2023-09-12 52.75 52.75 48.52 48.55 0.0M
2023-09-11 50.75 53.45 50.75 51.07 0.0M
2023-09-08 52.89 53.87 51.15 51.42 0.0M
2023-09-07 51.20 53.85 50.80 52.87 0.0M
2023-09-06 54.85 54.85 51.45 52.17 0.0M
2023-09-05 52.73 53.00 51.20 52.83 0.0M
2023-09-04 50.68 52.99 50.68 51.45 0.0M
2023-09-01 50.10 52.70 50.10 50.68 0.0M
2023-08-31 53.60 53.60 51.01 51.35 0.0M
2023-08-30 52.89 52.89 49.15 52.01 0.0M
2023-08-29 48.01 50.41 47.23 50.41 0.0M
2023-08-28 48.75 48.75 47.10 48.01 0.0M
2023-08-25 48.90 48.90 47.10 47.85 0.0M
2023-08-24 48.47 48.96 47.27 48.90 0.0M
2023-08-23 49.39 49.45 47.23 48.05 0.0M
2023-08-22 47.15 48.89 47.15 48.24 0.0M
2023-08-21 48.12 49.99 47.00 48.11 0.0M
2023-08-18 50.48 50.48 48.06 49.12 0.0M
2023-08-17 51.30 51.30 49.01 49.28 0.0M
2023-08-16 49.87 51.98 49.87 50.95 0.0M
2023-08-14 52.90 53.70 50.00 52.49 0.0M
2023-08-11 51.10 54.95 51.05 52.46 0.0M
2023-08-10 53.74 53.74 51.00 52.43 0.0M
2023-08-09 51.94 51.94 50.50 51.85 0.0M
2023-08-08 53.00 53.00 50.00 51.33 0.0M
2023-08-07 51.89 53.89 51.00 51.81 0.0M
2023-08-04 51.98 51.98 50.32 51.89 0.0M
2023-08-03 50.80 51.94 50.30 50.68 0.0M
2023-08-02 52.00 52.75 51.04 51.42 0.0M
2023-08-01 52.00 52.45 51.05 52.45 0.0M
2023-07-31 50.86 52.47 50.55 52.02 0.0M
2023-07-28 52.79 52.79 51.01 51.55 0.0M
2023-07-27 51.50 52.99 51.01 52.00 0.0M
2023-07-26 52.10 53.00 51.13 52.02 0.0M
2023-07-25 53.00 54.96 52.01 52.12 0.0M
2023-07-24 52.98 54.00 51.02 53.47 0.0M
2023-07-21 51.30 53.15 49.32 51.76 0.0M
2023-07-20 51.87 52.48 51.30 51.81 0.0M
2023-07-19 51.53 52.98 49.52 51.48 0.0M
2023-07-18 52.99 52.99 51.21 51.64 0.0M
2023-07-17 52.45 52.59 51.42 51.75 0.0M
2023-07-14 50.60 52.99 50.60 52.45 0.0M
2023-07-13 52.81 53.90 51.50 52.60 0.0M
2023-07-12 52.50 53.90 51.81 52.81 0.0M
2023-07-11 51.70 53.97 51.70 52.51 0.0M
2023-07-10 53.48 54.29 52.03 53.00 0.0M
2023-07-07 53.75 53.75 51.07 52.84 0.0M
2023-07-06 54.75 54.75 52.00 52.06 0.0M
2023-07-05 54.70 54.70 52.00 52.75 0.0M
2023-07-04 55.75 55.75 52.00 53.15 0.0M
2023-07-03 56.25 56.25 52.85 53.52 0.0M
2023-06-30 54.90 54.90 52.70 54.65 0.0M
2023-06-28 53.79 55.00 52.30 54.26 0.0M
2023-06-27 52.66 53.90 52.00 53.79 0.0M
2023-06-26 53.40 55.40 51.25 52.66 0.0M
2023-06-23 54.87 55.00 53.00 53.56 0.0M
2023-06-22 55.00 56.90 53.60 53.93 0.0M
2023-06-21 53.00 55.91 53.00 55.91 0.0M
2023-06-20 55.51 55.51 52.80 53.25 0.0M
2023-06-19 56.75 58.45 55.05 55.53 0.0M
2023-06-16 56.05 58.89 52.25 56.87 0.1M
2023-06-15 62.15 62.15 55.35 55.96 0.1M
2023-06-14 62.45 66.50 60.00 60.91 0.2M
2023-06-13 55.00 60.69 54.90 60.69 0.4M
2023-06-12 50.89 52.00 49.10 50.58 0.0M
2023-06-09 53.75 53.75 50.20 51.94 0.0M
2023-06-08 49.90 52.50 48.10 51.60 0.1M
2023-06-07 46.85 49.69 46.85 49.18 0.0M
2023-06-06 46.66 49.40 46.50 47.92 0.0M
2023-06-05 47.05 48.50 47.00 47.80 0.0M
2023-06-02 47.80 48.00 45.20 47.43 0.0M
2023-06-01 46.50 47.80 45.80 47.58 0.0M
2023-05-31 47.21 48.65 45.25 46.58 0.0M
2023-05-30 49.99 49.99 45.30 47.21 0.1M
2023-05-29 43.50 43.50 40.60 41.66 0.0M
2023-05-26 41.00 42.79 41.00 41.92 0.0M
2023-05-25 42.00 42.99 41.01 41.80 0.0M
2023-05-24 38.40 42.30 38.40 41.70 0.0M
2023-05-23 41.96 41.96 38.00 39.29 0.0M
2023-05-22 41.00 41.00 38.40 40.90 0.0M
2023-05-19 38.90 41.60 38.90 39.52 0.0M
2023-05-18 38.60 39.00 38.50 38.50 0.0M
2023-05-17 38.87 38.87 37.55 38.59 0.0M
2023-05-16 38.25 38.65 37.13 37.68 0.0M
2023-05-15 38.99 38.99 37.20 37.67 0.0M
2023-05-12 38.84 38.84 37.51 38.40 0.0M
2023-05-11 39.00 40.00 37.25 37.74 0.0M
2023-05-10 38.90 38.90 37.15 38.51 0.0M
2023-05-09 38.35 38.40 37.01 37.50 0.0M
2023-05-08 36.80 38.45 36.80 37.52 0.0M
2023-05-05 36.93 37.88 36.92 37.74 0.0M
2023-05-04 38.99 38.99 36.65 37.44 0.0M
2023-05-03 37.80 38.99 37.80 38.79 0.0M
2023-05-02 37.99 38.98 37.35 37.95 0.0M
2023-04-28 37.98 37.98 37.00 37.25 0.0M
2023-04-27 36.20 37.75 36.20 37.25 0.0M
2023-04-26 38.25 38.25 35.99 36.16 0.0M
2023-04-25 36.10 37.50 36.10 36.96 0.0M
2023-04-24 38.45 38.45 36.10 36.58 0.0M
2023-04-21 38.40 38.40 36.25 36.41 0.0M
2023-04-20 38.00 38.00 36.55 37.50 0.0M
2023-04-19 38.50 38.50 36.20 36.80 0.0M
2023-04-18 37.10 38.00 36.12 37.16 0.0M
2023-04-17 39.45 39.45 36.15 37.15 0.0M
2023-04-13 39.25 39.25 37.60 37.98 0.0M
2023-04-12 39.90 39.90 37.15 37.40 0.0M
2023-04-11 39.87 39.87 37.50 38.90 0.0M
2023-04-10 37.70 39.50 37.70 39.32 0.0M
2023-04-06 36.74 37.75 35.00 37.46 0.0M
2023-04-05 35.50 37.95 35.06 35.85 0.0M
2023-04-03 32.62 35.71 32.62 34.75 0.0M
2023-03-31 31.93 32.49 30.65 31.83 0.0M
2023-03-29 32.10 33.79 30.60 31.16 0.0M
2023-03-28 33.20 33.20 30.63 30.80 0.0M
2023-03-27 33.39 33.39 31.67 31.90 0.0M
2023-03-24 31.05 33.75 31.05 32.69 0.0M
2023-03-23 33.40 33.78 32.25 32.92 0.0M
2023-03-22 33.25 33.30 32.74 32.90 0.0M
2023-03-21 32.85 32.85 31.28 32.63 0.0M
2023-03-20 34.10 34.10 31.20 31.28 0.0M
2023-03-17 35.30 35.90 32.00 32.16 0.0M
2023-03-16 34.69 34.69 33.25 33.32 0.0M
2023-03-15 35.90 35.90 33.51 33.55 0.0M
2023-03-14 34.90 34.90 33.30 34.01 0.0M
2023-03-13 35.00 36.00 34.25 34.73 0.0M
2023-03-10 34.00 35.25 33.50 34.70 0.0M
2023-03-09 36.00 36.99 34.20 34.61 0.0M
2023-03-08 33.76 35.45 32.05 34.41 0.0M
2023-03-06 34.90 34.95 33.10 33.76 0.0M
2023-03-03 35.45 35.45 33.05 33.24 0.0M
2023-03-02 33.50 35.70 33.35 33.44 0.0M
2023-03-01 34.80 34.80 33.22 33.67 0.0M
2023-02-28 34.70 35.60 33.20 33.50 0.0M
2023-02-27 35.35 35.35 33.50 34.00 0.0M
2023-02-24 34.35 36.90 34.05 34.40 0.0M
2023-02-23 36.00 36.00 34.00 34.35 0.0M
2023-02-22 37.70 37.70 35.05 35.60 0.0M
2023-02-21 37.00 37.20 36.50 37.00 0.0M
2023-02-20 37.00 38.00 36.20 36.85 0.0M
2023-02-17 39.00 39.00 36.00 37.90 0.0M
2023-02-16 39.00 39.50 38.30 38.90 0.0M
2023-02-15 38.00 39.20 37.25 38.90 0.0M
2023-02-14 38.80 39.95 35.25 37.90 0.0M
2023-02-13 40.30 40.30 38.80 39.05 0.0M
2023-02-10 40.00 40.35 38.00 38.35 0.0M
2023-02-09 39.50 40.90 39.50 40.00 0.0M
2023-02-08 40.60 40.90 39.80 40.45 0.0M
2023-02-07 39.90 40.30 39.90 40.00 0.0M
2023-02-06 40.85 40.85 38.50 38.85 0.0M
2023-02-03 40.25 40.25 38.05 38.90 0.0M
2023-02-02 40.50 40.95 38.70 39.25 0.0M
2023-02-01 41.50 41.95 39.35 39.55 0.0M
2023-01-31 40.40 41.75 40.20 41.75 0.0M
2023-01-30 40.00 42.00 39.50 41.80 0.0M
2023-01-27 42.90 42.90 40.05 40.75 0.0M
2023-01-25 43.55 43.55 40.00 41.35 0.0M
2023-01-24 41.50 43.75 41.50 43.50 0.0M
2023-01-23 42.90 42.90 41.60 42.35 0.0M
2023-01-20 43.00 43.00 41.75 42.60 0.0M
2023-01-19 41.50 42.95 41.50 42.50 0.0M
2023-01-18 42.95 43.00 41.10 42.90 0.0M
2023-01-17 42.80 43.80 42.05 42.40 0.0M
2023-01-16 42.05 43.00 42.00 42.00 0.0M
2023-01-13 44.80 44.80 42.05 42.60 0.0M
2023-01-12 43.90 44.00 42.05 43.15 0.0M
2023-01-11 42.75 43.80 42.50 42.50 0.0M
2023-01-10 42.85 44.50 40.70 43.45 0.0M
2023-01-09 42.95 42.95 40.75 42.05 0.0M
2023-01-06 41.60 43.50 40.80 42.95 0.0M
2023-01-05 40.35 41.80 40.35 41.60 0.0M
2023-01-04 40.70 41.40 40.60 41.35 0.0M
2023-01-03 41.85 41.85 40.80 41.40 0.0M
2023-01-02 42.80 42.80 40.50 40.95 0.0M