Rishiroop Ltd

RISI
🏛️ india →
125.45
Last Update: 2025-09-26
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
2022-12-30 106.90 107.00 103.00 103.65 0.0M
2022-12-29 105.90 105.90 103.00 104.85 0.0M
2022-12-28 103.55 105.95 102.05 105.00 0.0M
2022-12-27 107.00 107.00 102.80 103.50 0.0M
2022-12-26 99.30 104.00 98.15 102.70 0.0M
2022-12-23 101.30 101.30 98.00 98.15 0.0M
2022-12-22 100.35 103.95 100.25 101.35 0.0M
2022-12-21 103.05 107.00 101.20 102.60 0.0M
2022-12-20 107.90 107.90 102.30 106.90 0.0M
2022-12-19 103.50 107.00 102.75 106.80 0.0M
2022-12-16 106.90 106.90 100.80 103.50 0.0M
2022-12-15 106.00 111.45 105.00 106.90 0.0M
2022-12-14 109.70 109.70 105.00 106.15 0.0M
2022-12-13 106.50 108.75 102.20 105.50 0.0M
2022-12-12 106.95 108.20 104.05 106.30 0.0M
2022-12-09 108.65 108.65 106.10 106.90 0.0M
2022-12-08 109.60 109.65 106.00 107.10 0.0M
2022-12-07 112.80 112.80 106.40 107.00 0.0M
2022-12-06 110.90 117.90 109.00 111.05 0.0M
2022-12-05 114.25 114.25 108.20 109.60 0.0M
2022-12-02 112.40 112.40 108.05 108.70 0.0M
2022-12-01 108.50 112.30 108.00 109.35 0.0M
2022-11-30 111.05 117.00 109.75 110.90 0.0M
2022-11-29 109.00 112.00 109.00 110.55 0.0M
2022-11-28 109.90 109.90 107.50 107.80 0.0M
2022-11-25 108.00 108.90 106.00 108.00 0.0M
2022-11-24 106.70 109.00 106.00 107.25 0.0M
2022-11-23 106.50 109.00 106.30 106.65 0.0M
2022-11-22 106.00 112.15 105.40 106.40 0.0M
2022-11-21 110.35 111.35 105.10 108.80 0.0M
2022-11-18 109.40 109.40 106.55 108.15 0.0M
2022-11-17 111.00 115.00 106.00 106.50 0.0M
2022-11-16 109.00 111.70 106.25 109.00 0.0M
2022-11-15 111.95 111.95 106.25 109.10 0.0M
2022-11-14 112.00 117.00 108.00 109.80 0.0M
2022-11-11 105.00 108.70 100.25 105.45 0.0M
2022-11-10 106.00 110.30 105.00 105.50 0.0M
2022-11-09 108.00 109.00 103.25 106.55 0.0M
2022-11-07 107.60 113.50 103.05 106.60 0.0M
2022-11-04 102.10 106.35 101.50 105.80 0.0M
2022-11-03 107.45 107.45 101.20 106.10 0.0M
2022-11-02 103.80 106.85 101.25 105.35 0.0M
2022-11-01 104.00 109.20 103.20 103.80 0.0M
2022-10-31 105.00 107.60 101.65 105.40 0.0M
2022-10-28 105.00 106.75 101.15 102.20 0.0M
2022-10-27 112.95 112.95 98.10 101.50 0.0M
2022-10-25 110.80 117.30 108.90 110.50 0.0M
2022-10-24 104.00 117.40 104.00 110.85 0.0M
2022-10-21 98.05 100.40 98.00 100.40 0.0M
2022-10-20 100.00 100.00 97.30 98.95 0.0M
2022-10-19 100.00 100.75 95.60 97.10 0.0M
2022-10-18 101.00 102.00 96.75 100.00 0.0M
2022-10-17 100.50 101.40 97.60 99.60 0.0M
2022-10-14 98.60 103.00 97.50 100.50 0.0M
2022-10-13 99.70 102.70 96.20 100.55 0.0M
2022-10-12 103.85 103.85 99.30 100.00 0.0M
2022-10-11 100.15 104.75 100.00 100.05 0.0M
2022-10-10 103.00 109.40 99.15 100.70 0.0M
2022-10-07 101.80 106.80 101.00 102.90 0.0M
2022-10-06 99.10 102.95 99.10 100.50 0.0M
2022-10-04 102.35 102.40 99.25 100.40 0.0M
2022-10-03 100.00 108.40 99.00 99.75 0.0M
2022-09-30 101.80 103.40 98.50 99.90 0.0M
2022-09-29 104.70 104.70 97.00 99.95 0.0M
2022-09-28 104.70 104.70 100.10 100.75 0.0M
2022-09-27 102.95 102.95 100.00 100.35 0.0M
2022-09-26 101.00 102.95 98.05 100.90 0.0M
2022-09-23 104.60 104.60 94.05 102.55 0.0M
2022-09-22 102.20 104.90 102.20 104.05 0.0M
2022-09-21 104.90 104.90 101.75 102.70 0.0M
2022-09-20 104.80 104.80 102.10 104.00 0.0M
2022-09-19 102.05 104.50 102.05 103.55 0.0M
2022-09-16 107.00 109.00 100.75 101.55 0.0M
2022-09-15 102.00 104.50 101.90 102.85 0.0M
2022-09-14 103.05 105.90 100.80 102.55 0.0M
2022-09-13 104.75 108.80 102.05 103.70 0.0M
2022-09-12 104.10 104.70 101.25 102.25 0.0M
2022-09-09 107.00 107.00 102.05 104.30 0.0M
2022-09-08 105.50 110.45 101.00 104.05 0.0M
2022-09-07 103.50 107.10 100.50 105.95 0.0M
2022-09-06 102.80 108.95 102.80 103.50 0.0M
2022-09-05 100.05 109.45 90.00 101.85 0.0M
2022-09-02 104.65 104.65 101.80 102.10 0.0M
2022-09-01 103.00 104.15 100.50 102.15 0.0M
2022-08-30 102.40 104.65 102.00 102.05 0.0M
2022-08-29 100.25 107.00 99.85 103.15 0.0M
2022-08-26 100.30 102.90 100.25 101.05 0.0M
2022-08-25 104.80 104.80 100.25 100.40 0.0M
2022-08-24 101.00 103.00 99.00 102.85 0.0M
2022-08-23 101.75 103.75 99.00 101.05 0.0M
2022-08-22 100.00 102.45 97.00 99.55 0.0M
2022-08-19 101.75 104.90 99.60 100.20 0.0M
2022-08-18 100.00 101.00 99.60 99.80 0.0M
2022-08-17 99.95 101.95 99.50 100.05 0.0M
2022-08-16 102.00 102.00 98.85 100.00 0.0M
2022-08-12 100.00 101.80 98.50 100.15 0.0M
2022-08-11 98.10 104.00 94.50 100.75 0.0M
2022-08-10 97.60 101.80 95.05 97.95 0.0M
2022-08-08 109.00 113.00 103.10 105.60 0.0M
2022-08-05 115.90 115.90 108.40 111.00 0.0M
2022-08-04 108.60 111.80 108.60 109.55 0.0M
2022-08-03 115.70 115.70 110.10 110.50 0.0M
2022-08-02 111.95 115.70 110.60 111.65 0.0M
2022-08-01 109.50 114.75 108.10 109.90 0.0M
2022-07-29 110.25 113.00 110.00 111.05 0.0M
2022-07-28 110.95 113.60 106.55 112.45 0.0M
2022-07-27 109.00 115.80 106.00 110.10 0.0M
2022-07-26 115.30 115.40 108.10 111.50 0.0M
2022-07-25 111.05 114.90 108.40 110.00 0.0M
2022-07-22 110.00 115.45 110.00 111.05 0.0M
2022-07-21 114.30 114.30 109.50 112.40 0.0M
2022-07-20 111.15 115.00 109.05 113.80 0.0M
2022-07-19 107.10 116.00 107.05 112.80 0.0M
2022-07-18 107.65 111.70 106.25 109.40 0.0M
2022-07-15 108.05 109.20 107.60 107.65 0.0M
2022-07-14 110.10 110.25 107.40 107.60 0.0M
2022-07-13 111.00 112.65 107.05 108.95 0.0M
2022-07-12 108.95 110.95 106.50 108.95 0.0M
2022-07-11 105.00 109.45 105.00 106.50 0.0M
2022-07-08 109.85 109.85 105.00 105.80 0.0M
2022-07-07 109.00 109.70 103.05 105.05 0.0M
2022-07-06 110.00 110.00 102.00 104.15 0.0M
2022-07-05 103.05 107.80 102.00 105.25 0.0M
2022-07-04 106.00 110.75 103.00 103.85 0.0M
2022-07-01 108.65 108.65 102.00 103.30 0.0M
2022-06-30 111.85 111.85 105.00 105.90 0.0M
2022-06-29 106.65 112.60 103.60 109.25 0.0M
2022-06-28 104.75 108.50 104.05 106.05 0.0M
2022-06-27 100.00 104.85 99.00 104.65 0.0M
2022-06-24 104.00 104.00 97.10 99.10 0.0M
2022-06-23 94.60 101.40 94.05 99.00 0.0M
2022-06-22 102.60 106.00 95.00 96.65 0.0M
2022-06-21 95.25 100.00 93.85 97.85 0.0M
2022-06-20 95.00 101.50 90.05 93.30 0.0M
2022-06-17 99.00 99.00 95.00 95.20 0.0M
2022-06-16 99.15 102.00 95.50 96.40 0.0M
2022-06-15 96.30 102.80 96.30 98.70 0.0M
2022-06-14 104.80 104.80 100.00 100.15 0.0M
2022-06-13 100.00 103.45 96.00 100.20 0.0M
2022-06-10 102.30 102.30 98.20 100.00 0.0M
2022-06-09 98.00 105.65 98.00 102.30 0.0M
2022-06-08 104.20 104.55 99.10 99.55 0.0M
2022-06-07 104.75 104.75 101.05 104.20 0.0M
2022-06-06 104.05 104.05 102.00 102.00 0.0M
2022-06-03 104.00 106.75 104.00 104.05 0.0M
2022-06-02 103.35 105.70 102.45 104.65 0.0M
2022-06-01 104.40 105.60 102.05 103.30 0.0M
2022-05-31 100.00 102.70 100.00 102.40 0.0M
2022-05-30 103.35 104.00 100.00 101.75 0.0M
2022-05-27 102.00 103.50 101.00 101.30 0.0M
2022-05-26 101.10 102.00 97.50 101.45 0.0M
2022-05-25 99.50 101.70 99.00 100.80 0.0M
2022-05-24 102.50 102.50 95.70 99.15 0.0M
2022-05-23 109.95 109.95 98.00 98.80 0.0M
2022-05-20 121.95 122.95 114.00 114.60 0.0M
2022-05-19 111.00 115.00 106.20 111.05 0.0M
2022-05-18 120.00 120.00 111.00 111.85 0.0M
2022-05-17 110.90 116.00 110.90 114.75 0.0M
2022-05-16 116.00 116.00 110.00 110.90 0.0M
2022-05-13 112.85 112.85 108.55 109.30 0.0M
2022-05-12 112.00 115.00 103.80 106.50 0.0M
2022-05-11 120.00 120.80 109.05 111.00 0.0M
2022-05-10 125.05 127.85 115.00 115.60 0.0M
2022-05-09 132.45 132.45 125.15 127.85 0.0M
2022-05-06 133.15 133.15 123.00 125.50 0.0M
2022-05-05 134.00 138.35 129.50 129.90 0.0M
2022-05-04 133.90 139.00 130.10 131.75 0.0M
2022-05-02 127.00 132.85 120.10 129.65 0.0M
2022-04-29 126.00 129.95 126.00 127.35 0.0M
2022-04-28 127.00 130.70 123.25 125.30 0.0M
2022-04-27 131.00 131.00 120.00 127.35 0.0M
2022-04-26 134.90 134.90 128.00 129.40 0.0M
2022-04-25 130.00 131.85 127.00 128.85 0.0M
2022-04-22 133.00 134.25 130.00 130.15 0.0M
2022-04-21 130.00 134.80 130.00 132.80 0.0M
2022-04-20 133.95 135.35 128.95 131.25 0.0M
2022-04-19 135.85 139.75 131.75 134.50 0.0M
2022-04-18 137.10 137.10 132.00 133.10 0.0M
2022-04-13 131.75 138.35 131.25 135.15 0.0M
2022-04-12 133.00 134.60 131.55 131.75 0.0M
2022-04-11 131.40 134.90 131.00 133.80 0.0M
2022-04-08 129.05 131.50 129.05 130.50 0.0M
2022-04-07 130.95 131.00 128.40 130.40 0.0M
2022-04-06 132.00 133.80 128.75 131.15 0.0M
2022-04-05 134.00 134.75 127.20 131.45 0.0M
2022-04-04 125.00 132.00 123.90 130.10 0.0M
2022-04-01 118.60 125.00 118.60 123.20 0.0M
2022-03-31 117.00 118.80 115.00 118.05 0.0M
2022-03-30 116.85 120.90 116.00 116.65 0.0M
2022-03-29 118.95 118.95 115.50 116.30 0.0M
2022-03-28 121.00 122.05 113.30 114.90 0.0M
2022-03-25 126.00 126.00 120.00 121.50 0.0M
2022-03-24 126.25 126.50 121.40 123.40 0.0M
2022-03-23 124.75 124.75 121.00 123.10 0.0M
2022-03-22 122.55 125.00 122.50 123.00 0.0M
2022-03-21 126.60 128.95 123.25 124.25 0.0M
2022-03-17 125.00 129.75 125.00 127.20 0.0M
2022-03-16 129.95 129.95 125.10 125.85 0.0M
2022-03-15 129.95 133.45 124.00 126.60 0.0M
2022-03-14 133.55 133.55 128.10 129.70 0.0M
2022-03-11 128.00 134.30 123.00 128.20 0.0M
2022-03-10 133.60 133.60 126.25 129.05 0.0M
2022-03-09 127.95 128.00 124.00 127.50 0.0M
2022-03-08 118.00 130.00 118.00 124.15 0.0M
2022-03-07 122.55 122.55 115.00 118.45 0.0M
2022-03-04 127.00 127.00 122.00 123.05 0.0M
2022-03-03 128.05 130.00 126.25 127.00 0.0M
2022-03-02 123.95 129.25 120.35 128.05 0.0M
2022-02-28 123.00 131.00 122.30 124.80 0.0M
2022-02-25 110.00 128.70 110.00 125.70 0.0M
2022-02-24 134.95 134.95 116.45 121.20 0.0M
2022-02-23 135.60 135.60 133.05 134.70 0.0M
2022-02-22 131.95 135.50 128.00 132.90 0.0M
2022-02-21 140.60 140.60 124.10 130.65 0.0M
2022-02-18 144.50 144.50 136.00 137.80 0.0M
2022-02-17 139.90 139.90 136.00 137.45 0.0M
2022-02-16 137.00 139.25 136.10 137.85 0.0M
2022-02-15 131.00 137.90 129.50 135.40 0.0M
2022-02-14 143.00 143.00 127.25 129.00 0.0M
2022-02-11 162.10 167.95 141.10 145.25 0.1M
2022-02-10 174.00 174.00 163.65 164.15 0.0M
2022-02-09 173.85 173.85 163.00 166.40 0.0M
2022-02-08 175.90 175.90 168.00 170.40 0.0M
2022-02-07 176.75 178.00 170.05 171.50 0.0M
2022-02-04 162.10 172.90 162.00 169.65 0.0M
2022-02-03 169.75 169.75 163.90 165.50 0.0M
2022-02-02 163.25 168.95 161.00 165.35 0.0M
2022-02-01 166.00 172.95 156.65 163.25 0.0M
2022-01-31 172.00 172.00 166.00 167.20 0.0M
2022-01-28 169.90 172.00 159.15 165.35 0.0M
2022-01-27 160.00 167.90 160.00 164.15 0.0M
2022-01-25 154.55 169.00 154.55 163.35 0.0M
2022-01-24 170.00 172.50 155.65 158.80 0.0M
2022-01-21 169.45 174.00 168.00 168.85 0.0M
2022-01-20 173.95 174.90 166.50 170.70 0.0M
2022-01-19 169.75 174.00 165.05 172.50 0.0M
2022-01-18 174.00 179.00 165.30 167.95 0.0M
2022-01-17 172.90 180.00 156.00 173.00 0.1M
2022-01-14 147.90 174.00 141.60 168.30 0.1M
2022-01-13 156.90 157.00 142.05 145.55 0.1M
2022-01-12 134.40 155.15 132.10 149.00 0.2M
2022-01-11 123.95 131.00 121.50 129.30 0.0M
2022-01-10 119.00 123.65 119.00 121.70 0.0M
2022-01-07 121.00 121.70 118.55 119.65 0.0M
2022-01-06 120.80 120.80 118.05 119.95 0.0M
2022-01-05 118.05 121.00 118.00 118.50 0.0M
2022-01-04 125.30 125.45 120.15 120.40 0.0M
2022-01-03 125.30 126.00 122.05 124.10 0.0M