Rishiroop share price history

BSE: 526492Industrial ProductsSmall Cap

Rishiroop Limited · Face value ₹10 · Listed Jun 1994

₹118.60₹3.40 (2.79%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹122.00.

27 Oct: open ₹122.60, high ₹122.60, low ₹117.05

52-week range of traded prices to 27 Oct 2026

₹71.50Low, 30 Mar 2026₹146.60High, 24 Sep 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹109 Cr3,030th largest listed
P/E: 10.15
P/B: 0.79
Dividend yield: 1.26%
ROE: 8.0%
ROCE: 6.6%
Debt to equity: 0.00
Volume, BSE: 2,658

Rishiroop share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Rishiroop's share price is on record from 2 Jan 2007, when it closed at ₹5.06, to 27 Oct 2026. Its highest close was ₹283.85 on 17 Oct 2024 and its lowest ₹3.48 on 26 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	118.60	+16.7%	139.45	72.30	102.10	146.60	71.50	7,68,433
2025	101.60	−54.9%	228.60	100.90	229.70	234.00	99.90	9,48,137
2024	225.15	+76.1%	283.85	125.85	130.50	292.75	124.00	49,73,279
2023	127.85	+23.3%	140.20	87.03	103.80	144.00	85.00	15,46,669
2022	103.65	−14.8%	173.00	93.30	125.30	180.00	90.00	21,68,292
2021	121.70	+107.7%	130.70	54.15	58.65	136.00	54.00	42,91,885
2020	58.60	+87.2%	69.20	19.60	30.70	69.20	19.05	8,67,416
2019	31.30	−38.6%	63.45	30.20	50.95	67.40	30.00	4,02,659
2018	50.95	−62.5%	148.80	46.50	137.00	151.40	46.10	19,42,917
2017	135.75	+287.3%	152.30	34.85	37.00	154.60	34.65	52,93,725
2016	35.05	−12.4%	47.55	27.65	40.20	49.60	26.00	24,17,759
2015	40.00	−24.5%	50.00	22.50	53.00	55.30	22.50	20,22,489
2014	52.95	+170.8%	52.95	19.00	19.25	54.80	19.00	25,97,471
2013	19.55	−28.0%	29.25	16.00	28.55	32.00	15.85	2,90,261
2012	27.15	−23.3%	42.05	25.00	35.30	44.85	24.25	10,92,650
2011	35.40	+9.3%	52.35	28.20	32.95	55.80	27.40	24,05,475
2010	32.40	+196.7%	39.50	10.25	10.39	40.90	8.84	36,21,130
2009	10.92	+72.5%	13.59	3.48	6.60	14.18	3.43	6,86,478
2008	6.33	−35.7%	12.53	3.73	10.33	13.15	3.55	6,17,795
2007	9.84	–	9.84	3.84	4.93	9.84	3.25	8,43,858

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	118.60	−9.5%	128.40	135.45	111.20	58,979
Sep 2026	131.00	+19.1%	110.00	146.60	102.60	2,25,805
Aug 2026	110.00	+17.0%	95.00	120.80	94.10	1,66,779
Jul 2026	94.03	+1.6%	92.53	99.70	90.05	27,323
Jun 2026	92.53	0.0%	92.50	99.85	82.60	38,672
May 2026	92.50	−0.2%	94.00	105.00	90.00	43,656
Apr 2026	92.66	+28.2%	82.00	105.49	75.00	50,058
Mar 2026	72.30	−21.9%	90.00	94.50	71.50	65,838
Feb 2026	92.58	+2.2%	90.91	105.00	90.00	58,301
Jan 2026	90.60	−10.8%	102.10	103.90	85.20	33,022
Dec 2025	101.60	−4.3%	107.45	115.00	100.00	54,394
Nov 2025	106.20	−13.4%	126.60	126.60	104.00	57,830
Oct 2025	122.65	−4.1%	133.95	133.95	116.30	27,915
Sep 2025	127.95	−2.2%	130.85	139.00	125.00	60,488
Aug 2025	130.85	+4.5%	124.00	141.00	112.00	64,565
Jul 2025	125.25	−5.1%	139.70	139.70	123.50	48,781
Jun 2025	132.05	+12.9%	116.95	139.95	114.60	57,849
May 2025	117.00	−0.1%	119.50	122.50	110.15	78,522
Apr 2025	117.15	+16.1%	102.90	128.80	102.00	54,701
Mar 2025	100.90	−16.0%	119.95	129.50	99.90	1,83,138
Feb 2025	120.05	−37.0%	190.55	198.90	115.00	1,31,970
Jan 2025	190.55	−15.4%	229.70	234.00	181.20	1,27,984
Dec 2024	225.15	−2.5%	242.30	245.00	214.05	2,46,142
Nov 2024	230.90	−3.0%	233.00	261.00	222.00	3,29,902
Oct 2024	238.05	+21.4%	200.00	292.75	189.00	14,10,315
Sep 2024	196.15	+9.7%	180.00	207.45	174.30	3,78,012
Aug 2024	178.85	−2.3%	183.10	192.65	170.00	1,81,819
Jul 2024	183.10	+7.7%	170.00	187.25	170.00	1,81,702
Jun 2024	169.95	−1.7%	178.70	178.70	150.30	2,31,756
May 2024	172.85	−7.1%	189.00	199.90	166.60	2,23,403
Apr 2024	186.15	+5.0%	178.40	197.00	176.00	1,31,936
Mar 2024	177.35	−7.5%	194.70	199.75	156.05	2,48,608
Feb 2024	191.70	+32.8%	148.85	225.35	140.15	11,41,364
Jan 2024	144.35	+12.9%	130.50	148.50	124.00	2,68,320
Dec 2023	127.85	−5.4%	136.25	140.00	123.00	1,33,303
Nov 2023	135.15	+13.2%	115.90	140.45	114.00	2,21,001
Oct 2023	119.35	−1.0%	127.90	141.50	110.00	1,33,075
Sep 2023	120.55	−10.4%	133.30	143.65	118.00	1,47,255
Aug 2023	134.55	+13.5%	118.00	144.00	103.90	3,68,970
Jul 2023	118.55	+13.7%	104.90	121.85	95.05	1,24,767
Jun 2023	104.29	+4.5%	99.98	108.80	90.00	1,22,843
May 2023	99.76	+0.8%	102.00	109.00	91.30	1,05,475
Apr 2023	98.99	+11.6%	88.00	104.89	88.00	26,806
Mar 2023	88.73	−10.8%	103.00	106.95	85.00	59,045
Feb 2023	99.45	−4.5%	105.00	111.00	95.60	74,586
Jan 2023	104.15	+0.5%	103.80	108.75	98.20	29,543
Dec 2022	103.65	−6.5%	108.50	117.90	98.00	97,603
Nov 2022	110.90	+5.2%	104.00	117.00	100.25	1,15,303
Oct 2022	105.40	+5.5%	100.00	117.40	95.60	1,06,957
Sep 2022	99.90	−2.1%	103.00	110.45	90.00	94,991
Aug 2022	102.05	−8.1%	109.50	115.90	94.50	1,11,523
Jul 2022	111.05	+4.9%	108.65	116.00	102.00	57,146
Jun 2022	105.90	+3.4%	104.40	112.60	90.05	89,563
May 2022	102.40	−19.6%	127.00	139.00	95.70	1,92,881
Apr 2022	127.35	+7.9%	118.60	139.75	118.60	1,12,734
Mar 2022	118.05	−5.4%	123.95	134.30	113.30	1,40,237
Feb 2022	124.80	−25.4%	166.00	178.00	110.00	2,93,261
Jan 2022	167.20	+37.4%	125.30	180.00	118.00	7,56,093
Dec 2021	121.70	+1.2%	120.00	127.00	103.00	2,97,060
Nov 2021	120.30	−1.2%	123.60	134.70	115.30	1,71,907
Oct 2021	121.80	+14.0%	105.50	136.00	105.25	6,01,972
Sep 2021	106.80	−3.9%	112.95	113.80	102.10	1,77,036
Aug 2021	111.10	+18.0%	97.20	124.00	93.10	6,85,108
Jul 2021	94.15	+0.1%	94.30	100.50	92.10	2,52,855
Jun 2021	94.05	+0.4%	98.35	113.00	92.00	5,79,818
May 2021	93.70	+5.6%	89.50	120.10	86.50	9,64,208
Apr 2021	88.75	+9.0%	82.40	89.90	77.05	67,896
Mar 2021	81.45	+9.5%	78.05	85.95	76.00	77,035
Feb 2021	74.35	+25.4%	60.00	98.90	58.10	3,59,649
Jan 2021	59.30	+1.2%	58.65	61.80	54.00	57,341
Dec 2020	58.60	−11.1%	69.20	69.20	52.00	1,25,363
Nov 2020	65.95	+77.5%	40.95	65.95	36.50	2,42,819
Oct 2020	37.15	+9.3%	31.60	37.65	30.00	57,016
Sep 2020	34.00	+6.3%	29.65	35.35	29.25	41,581
Aug 2020	32.00	+24.5%	26.95	39.00	25.30	1,20,684
Jul 2020	25.70	−14.6%	30.60	31.80	24.20	38,957
Jun 2020	30.10	+15.8%	26.10	39.40	24.00	54,056
May 2020	26.00	−4.4%	23.25	31.85	22.90	19,578
Apr 2020	27.20	+18.5%	22.50	30.65	21.00	27,744
Mar 2020	22.95	−26.0%	31.05	33.00	19.05	49,368
Feb 2020	31.00	−4.9%	33.80	39.00	28.40	53,519
Jan 2020	32.60	+4.2%	30.70	37.95	30.60	36,731
Dec 2019	31.30	+0.5%	31.00	36.85	30.05	27,399
Nov 2019	31.15	−17.8%	37.00	43.00	30.00	29,795
Oct 2019	37.90	−2.1%	35.75	40.80	33.40	17,359
Sep 2019	38.70	+14.2%	33.90	41.75	32.80	39,473
Aug 2019	33.90	−7.8%	37.60	41.20	31.00	45,469
Jul 2019	36.75	−25.4%	48.35	54.30	34.95	37,293
Jun 2019	49.25	−13.4%	59.00	60.00	46.70	24,527
May 2019	56.85	+11.1%	52.00	67.40	46.15	73,033
Apr 2019	51.15	−8.7%	56.95	58.25	50.20	22,130
Mar 2019	56.00	+16.7%	45.10	59.50	45.05	45,746
Feb 2019	48.00	+0.6%	49.70	55.00	43.15	19,012
Jan 2019	47.70	−6.4%	50.95	57.15	46.30	21,423
Dec 2018	50.95	+8.4%	47.05	57.30	46.10	27,492
Nov 2018	47.00	−19.9%	59.45	59.85	46.15	92,702
Oct 2018	58.70	−13.7%	65.30	71.00	52.60	81,518
Sep 2018	68.00	−3.8%	72.80	77.70	65.00	1,11,563
Aug 2018	70.70	−15.2%	83.50	88.00	70.30	1,41,101
Jul 2018	83.40	+25.3%	72.90	83.50	64.05	59,235
Jun 2018	66.55	−18.3%	82.90	82.95	64.20	82,577
May 2018	81.50	−30.6%	117.00	133.90	73.75	3,09,155
Apr 2018	117.40	+12.2%	103.65	133.90	103.50	1,76,312
Mar 2018	104.60	−6.9%	113.90	120.00	100.05	1,01,012
Feb 2018	112.40	−15.3%	132.50	149.50	105.20	4,58,095
Jan 2018	132.65	−2.3%	137.00	151.40	130.00	3,02,155
Dec 2017	135.75	+2.1%	130.35	154.60	122.40	3,89,171
Nov 2017	132.90	+64.3%	84.40	146.35	78.10	9,09,884
Oct 2017	80.90	+18.4%	70.40	90.00	70.05	3,54,055
Sep 2017	68.35	−10.1%	77.40	78.00	60.00	2,24,288
Aug 2017	76.05	+35.7%	55.55	76.90	51.00	5,07,421
Jul 2017	56.05	+5.7%	54.00	57.50	52.60	1,47,654
Jun 2017	53.05	−3.4%	55.00	57.25	51.95	92,291
May 2017	54.90	−3.7%	58.00	63.55	50.70	2,55,366
Apr 2017	57.00	+6.2%	54.40	69.30	51.05	7,67,728
Mar 2017	53.65	+16.6%	46.00	61.50	41.75	7,32,195
Feb 2017	46.00	+7.6%	42.25	53.50	41.10	6,47,017
Jan 2017	42.75	+22.0%	37.00	48.95	34.65	2,66,655
Dec 2016	35.05	−1.7%	36.50	38.00	33.25	57,857
Nov 2016	35.65	−12.1%	38.55	43.30	31.75	1,17,288
Oct 2016	40.55	+28.9%	31.00	41.70	30.25	1,76,868
Sep 2016	31.45	−8.6%	33.30	35.40	30.35	68,894
Aug 2016	34.40	−4.4%	34.90	39.90	33.10	56,039
Jul 2016	36.00	+7.5%	33.50	40.95	33.00	1,77,341
Jun 2016	33.50	−1.5%	32.75	34.85	29.90	1,73,956
May 2016	34.00	+11.5%	30.50	49.60	30.00	11,02,016
Apr 2016	30.50	+4.3%	29.05	37.80	29.05	1,96,970
Mar 2016	29.25	+5.8%	26.40	33.00	26.00	80,110
Feb 2016	27.65	−18.1%	35.25	35.60	26.45	55,846
Jan 2016	33.75	−15.6%	40.20	41.90	28.40	1,54,574
Dec 2015	40.00	+35.6%	28.40	44.25	27.15	2,98,183
Nov 2015	29.50	−1.7%	29.50	31.95	26.35	25,160
Oct 2015	30.00	+25.3%	23.15	33.00	22.90	53,033
Sep 2015	23.95	−10.6%	26.80	27.20	22.50	39,441
Aug 2015	26.80	−13.7%	30.10	31.90	26.30	54,510
Jul 2015	31.05	+6.7%	28.00	43.80	27.20	4,58,445
Jun 2015	29.10	−3.0%	29.55	35.00	28.10	3,03,077
May 2015	30.00	+3.8%	32.75	35.50	28.00	30,221
Apr 2015	28.90	+3.4%	28.00	35.00	28.00	43,172
Mar 2015	27.95	−13.1%	32.00	33.35	24.20	55,271
Feb 2015	32.15	−17.2%	38.00	38.90	28.50	1,16,481
Jan 2015	38.85	−26.6%	53.00	55.30	37.25	5,45,495
Dec 2014	52.95	+28.7%	42.95	54.80	35.20	7,74,989
Nov 2014	41.15	+24.3%	32.80	42.00	32.15	1,55,721
Oct 2014	33.10	+0.2%	33.00	35.85	29.30	66,409
Sep 2014	33.05	−1.0%	34.00	47.65	31.00	10,40,267
Aug 2014	33.40	+24.6%	26.20	36.80	26.20	2,58,711
Jul 2014	26.80	−2.4%	27.95	28.95	25.00	39,900
Jun 2014	27.45	+5.2%	27.85	28.00	24.10	65,176
May 2014	26.10	+4.4%	24.95	28.55	22.05	71,776
Apr 2014	25.00	+3.3%	22.70	25.80	21.45	37,697
Mar 2014	24.20	+8.3%	23.45	25.30	20.60	25,643
Feb 2014	22.35	+4.7%	22.40	24.55	21.75	22,331
Jan 2014	21.35	+9.2%	19.25	23.90	19.00	38,851
Dec 2013	19.55	+5.7%	17.80	21.95	17.80	28,193
Nov 2013	18.50	−7.3%	20.50	21.00	16.40	7,672
Oct 2013	19.95	+15.3%	16.50	20.00	16.25	8,622
Sep 2013	17.30	+4.8%	16.00	17.85	15.85	4,317
Aug 2013	16.50	−17.5%	18.05	18.05	16.00	4,114
Jul 2013	20.00	+5.3%	20.90	23.00	19.15	23,908
Jun 2013	19.00	−5.0%	20.00	23.00	16.30	11,752
May 2013	20.00	−18.4%	26.70	32.00	17.05	10,578
Apr 2013	24.50	+19.2%	21.00	24.50	19.10	11,279
Mar 2013	20.55	−9.3%	23.35	27.95	20.00	58,045
Feb 2013	22.65	−15.5%	25.15	29.60	20.30	66,332
Jan 2013	26.80	−1.3%	28.55	30.80	24.05	55,449
Dec 2012	27.15	+4.4%	24.80	28.90	24.80	49,764
Nov 2012	26.00	−7.0%	29.90	29.90	24.45	64,209
Oct 2012	27.95	−2.3%	29.00	31.05	24.25	1,14,948
Sep 2012	28.60	−8.0%	31.10	32.70	28.10	1,15,665
Aug 2012	31.10	−6.9%	34.85	36.00	28.70	84,958
Jul 2012	33.40	−12.1%	37.25	41.00	32.25	56,482
Jun 2012	38.00	+5.8%	36.00	44.85	34.00	1,61,476
May 2012	35.90	−1.1%	35.40	40.70	30.60	65,444
Apr 2012	36.30	+3.0%	36.00	40.00	35.30	41,413
Mar 2012	35.25	+2.9%	32.90	40.00	31.30	1,24,368
Feb 2012	34.25	−12.0%	38.70	44.00	29.50	1,60,858
Jan 2012	38.90	+9.9%	35.30	40.50	33.00	53,065
Dec 2011	35.40	−6.5%	39.00	40.00	30.00	1,29,980
Nov 2011	37.85	−14.7%	42.65	49.20	36.75	1,67,912
Oct 2011	44.35	+2.8%	43.00	44.95	39.00	98,092
Sep 2011	43.15	+19.0%	37.00	48.90	36.50	2,40,737
Aug 2011	36.25	−22.4%	47.00	55.80	33.90	4,19,072
Jul 2011	46.70	+14.2%	41.00	54.00	37.00	3,79,642
Jun 2011	40.90	+15.0%	36.20	42.20	34.05	1,88,624
May 2011	35.55	+2.4%	34.45	40.40	30.10	1,96,674
Apr 2011	34.70	+17.6%	29.45	37.50	29.45	1,49,102
Mar 2011	29.50	−6.9%	33.00	34.00	28.30	74,799
Feb 2011	31.70	−8.2%	34.70	35.00	27.40	1,41,317
Jan 2011	34.55	+6.6%	32.95	36.00	30.45	2,19,524
Dec 2010	32.40	−5.0%	37.45	37.50	29.40	2,10,465
Nov 2010	34.10	+5.9%	33.00	40.90	32.00	2,86,071
Oct 2010	32.20	+5.6%	31.00	38.70	30.00	2,80,399
Sep 2010	30.50	+24.5%	25.50	34.75	24.40	3,47,077
Aug 2010	24.50	+24.7%	19.15	30.15	18.10	6,65,714
Jul 2010	19.65	−12.7%	22.80	24.70	19.50	3,42,369
Jun 2010	22.50	+14.5%	20.00	23.05	18.35	2,33,484
May 2010	19.65	+30.9%	15.50	22.70	13.85	5,77,171
Apr 2010	15.01	+30.6%	11.10	17.00	10.50	4,15,221
Mar 2010	11.49	+2.1%	11.99	12.23	8.84	95,081
Feb 2010	11.25	−12.7%	11.62	13.10	9.32	65,525
Jan 2010	12.89	+18.0%	10.39	14.95	10.39	1,02,553
Dec 2009	10.92	+0.2%	11.00	11.60	9.72	78,357
Nov 2009	10.90	−9.8%	12.69	14.18	9.75	1,71,198
Oct 2009	12.09	+10.9%	11.00	12.60	10.25	1,22,007
Sep 2009	10.90	+5.9%	9.95	11.99	9.75	84,068
Aug 2009	10.29	+35.8%	7.90	11.10	7.72	78,302
Jul 2009	7.58	+33.5%	5.96	7.61	5.85	41,997
Jun 2009	5.68	−11.3%	6.60	6.92	5.56	21,768
May 2009	6.40	+5.4%	6.10	7.01	5.96	38,993
Apr 2009	6.07	+66.3%	3.66	6.07	3.66	17,467
Mar 2009	3.65	−16.7%	4.45	4.61	3.43	10,220
Feb 2009	4.38	−20.1%	5.21	5.51	4.38	7,917
Jan 2009	5.48	−13.4%	6.60	6.60	5.17	14,184
Dec 2008	6.33	+22.9%	5.15	6.33	4.90	13,516
Nov 2008	5.15	−23.9%	7.00	8.37	4.91	28,218
Oct 2008	6.77	−6.2%	6.86	7.60	5.84	1,18,425
Sep 2008	7.22	−20.9%	9.20	9.57	7.22	31,319
Aug 2008	9.13	+100.2%	4.78	10.23	4.78	91,351
Jul 2008	4.56	+19.7%	4.00	4.56	3.55	6,053
Jun 2008	3.81	−36.0%	6.24	6.24	3.81	6,934
May 2008	5.95	−2.5%	6.15	6.73	5.52	4,450
Apr 2008	6.10	+24.5%	4.46	6.30	4.46	9,352
Mar 2008	4.90	−14.9%	5.50	5.75	3.98	28,612
Feb 2008	5.76	−28.6%	8.46	9.08	5.76	47,079
Jan 2008	8.07	−18.0%	10.33	13.15	7.95	2,32,486
Dec 2007	9.84	+85.7%	5.83	9.84	5.15	1,53,154
Nov 2007	5.30	+11.6%	4.55	5.97	4.10	42,334
Oct 2007	4.75	−5.0%	5.20	5.25	4.50	32,627
Sep 2007	5.00	+6.8%	4.75	6.81	4.45	1,50,581
Aug 2007	4.68	+4.0%	4.40	5.71	4.20	45,622
Jul 2007	4.50	−1.1%	4.55	5.47	4.20	39,562
Jun 2007	4.55	−5.2%	4.60	5.97	4.06	44,955
May 2007	4.80	−2.0%	4.12	6.38	3.66	41,522
Apr 2007	4.90	+15.3%	3.56	6.19	3.25	61,116
Mar 2007	4.25	−19.4%	4.80	5.70	3.36	30,418
Feb 2007	5.27	+14.1%	4.45	7.20	4.41	1,01,326
Jan 2007	4.62	–	4.93	5.66	4.02	1,00,641

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	122.60	122.60	117.05	118.60	118.57	2,658
26 Oct 2026	129.85	129.85	114.45	122.00	116.12	2,057
23 Oct 2026	118.45	120.00	112.10	118.25	117.95	881
22 Oct 2026	134.30	134.30	118.00	118.45	121.84	1,988
21 Oct 2026	135.45	135.45	122.50	126.50	127.93	1,489
19 Oct 2026	127.00	133.00	117.50	129.60	127.46	2,542
16 Oct 2026	128.15	129.00	127.00	127.50	128.37	558
15 Oct 2026	134.00	134.00	126.10	127.95	129.10	2,432
14 Oct 2026	127.55	131.80	127.55	131.25	130.66	3,396
13 Oct 2026	124.55	130.00	124.55	127.55	126.78	1,920
12 Oct 2026	121.55	125.00	121.55	124.00	123.61	320
9 Oct 2026	123.10	127.95	120.15	125.90	124.37	2,946
8 Oct 2026	123.10	128.85	123.05	123.05	124.68	11,536
7 Oct 2026	120.00	124.85	117.00	123.10	121.03	7,460
6 Oct 2026	121.90	125.90	118.20	120.85	121.26	1,526
5 Oct 2026	120.00	124.95	118.00	121.95	121.55	2,088
1 Oct 2026	128.40	132.95	111.20	119.50	119.42	13,182
30 Sep 2026	134.65	135.25	130.00	131.00	133.53	3,700
29 Sep 2026	128.60	133.00	126.70	132.00	131.08	4,420
28 Sep 2026	141.45	141.50	130.15	132.25	135.94	6,665
25 Sep 2026	138.00	140.90	136.20	139.45	138.83	3,947
24 Sep 2026	143.00	146.60	137.10	138.65	143.33	14,962

Prices in ₹ per share as traded, not adjusted.