Rishi Techtex share price history

BSE: 523021Industrial ProductsSmall Cap

Rishi Techtex Limited · Face value ₹10 · Listed Aug 1986

₹43.99₹0.01 (0.02%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹44.00.

27 Oct: open ₹43.12, high ₹43.99, low ₹43.12

52-week range of traded prices to 27 Oct 2026

₹32.00Low, 18 Mar 2026₹55.49High, 1 Jan 2026

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹33 Cr3,849th largest listed
P/E: 11.85
P/B: 0.89
Dividend yield: Nonein the last 12 months
ROE: 7.8%
ROCE: 10.2%
Debt to equity: 0.86
Volume, BSE: 17

Rishi Techtex share price by year, month and day

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

Rishi Techtex's share price is on record from 2 Jan 2007, when it closed at ₹16.25, to 27 Oct 2026. Its highest close was ₹94.00 on 22 Aug 2017 and its lowest ₹4.25 on 18 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.99	−5.2%	47.47	32.15	55.49	55.49	32.00	5,00,254
2025	46.40	−15.6%	63.69	41.41	55.90	67.70	41.00	8,30,680
2024	54.98	+39.4%	70.98	35.00	38.70	72.50	34.32	32,27,057
2023	39.45	+52.6%	45.32	18.83	25.05	51.19	18.60	27,82,787
2022	25.85	−1.1%	39.50	21.65	25.80	41.45	21.25	8,08,533
2021	26.15	+67.6%	34.50	16.25	15.90	36.20	15.90	8,29,100
2020	15.60	−46.3%	31.05	12.15	28.00	33.35	11.51	7,73,365
2019	29.05	−36.8%	53.40	26.50	50.45	55.85	25.65	5,27,716
2018	46.00	−32.5%	91.10	40.40	67.00	98.10	38.60	7,96,808
2017	68.15	+81.5%	94.00	39.05	39.40	99.00	37.20	28,01,126
2016	37.55	+128.8%	39.25	12.10	18.05	41.00	12.10	14,53,671
2015	16.41	+93.1%	16.41	5.40	8.65	16.41	5.40	6,23,574
2014	8.50	−2.9%	10.65	4.31	8.70	10.65	4.31	2,45,214
2013	8.75	−7.4%	9.66	8.75	8.98	9.66	8.75	288
2012	9.45	+48.4%	10.40	5.21	6.06	10.40	5.21	48,738
2011	6.37	−47.2%	13.33	6.37	12.66	13.75	6.37	1,77,403
2010	12.06	+51.5%	12.06	6.38	8.10	12.06	6.20	3,11,793
2009	7.96	+62.1%	8.99	4.25	5.15	9.39	4.25	1,43,311
2008	4.91	−69.0%	17.55	4.91	15.50	18.30	4.90	2,51,724
2007	15.86	–	16.25	9.15	17.00	17.04	9.09	8,68,400

₹ 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. 2015 is from its first session, 27 Jan 2015. 2014 is from its first session, 23 Jan 2014. 2013 is from its first session, 28 Jan 2013. The close is the year's last trade for 2014 (3 Nov 2014), 2013 (24 Oct 2013) and 2012 (19 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	43.99	−1.0%	46.05	49.80	39.11	34,324
Sep 2026	44.45	+11.9%	39.49	49.45	37.60	81,025
Aug 2026	39.73	−1.0%	47.99	47.99	36.00	49,251
Jul 2026	40.12	−3.8%	44.96	45.70	35.06	61,946
Jun 2026	41.71	+12.3%	38.06	44.00	34.81	57,375
May 2026	37.14	−11.0%	41.75	42.80	34.00	58,857
Apr 2026	41.75	+29.7%	32.58	45.90	32.20	41,256
Mar 2026	32.20	−19.5%	34.32	42.00	32.00	61,891
Feb 2026	40.00	−7.0%	42.99	50.00	38.90	33,779
Jan 2026	42.99	−7.3%	55.49	55.49	39.66	20,550
Dec 2025	46.40	+5.6%	43.00	50.99	41.20	22,306
Nov 2025	43.95	+4.5%	43.89	49.50	42.00	39,624
Oct 2025	42.06	−10.1%	49.80	51.90	41.00	64,847
Sep 2025	46.80	−2.5%	49.00	51.70	41.30	1,17,165
Aug 2025	47.99	−9.8%	53.06	58.80	45.25	39,612
Jul 2025	53.20	−4.5%	56.06	59.25	52.20	30,637
Jun 2025	55.71	−7.7%	64.50	66.90	54.00	1,00,928
May 2025	60.35	+26.7%	49.00	67.70	43.30	2,39,589
Apr 2025	47.64	+7.9%	49.40	52.49	43.00	14,890
Mar 2025	44.16	−3.6%	45.00	56.99	43.00	42,069
Feb 2025	45.79	−20.0%	58.48	62.75	42.51	37,866
Jan 2025	57.25	+4.1%	55.90	67.45	50.05	81,147
Dec 2024	54.98	−11.3%	63.99	72.50	52.01	1,89,656
Nov 2024	62.00	+2.9%	62.00	65.50	53.26	83,352
Oct 2024	60.28	+0.3%	60.10	67.50	53.01	1,37,982
Sep 2024	60.10	0.0%	60.08	63.38	57.75	1,42,663
Aug 2024	60.08	−2.6%	61.00	67.99	54.05	2,80,080
Jul 2024	61.66	+13.6%	56.00	69.99	52.20	7,61,960
Jun 2024	54.30	+3.4%	57.40	63.89	45.37	3,73,567
May 2024	52.50	−8.6%	57.06	58.50	46.30	97,363
Apr 2024	57.45	+22.3%	46.95	64.90	46.00	4,14,772
Mar 2024	46.98	+5.9%	45.99	54.90	41.00	3,45,673
Feb 2024	44.38	+11.0%	41.99	44.98	39.60	2,42,440
Jan 2024	40.00	+1.4%	38.70	41.98	34.32	1,57,549
Dec 2023	39.45	−6.7%	43.99	44.90	37.26	1,34,361
Nov 2023	42.29	+33.4%	32.69	51.19	29.62	7,66,440
Oct 2023	31.69	−12.2%	36.44	36.50	28.01	3,20,048
Sep 2023	36.09	+42.1%	25.00	37.00	23.75	9,52,255
Aug 2023	25.40	−10.1%	28.00	30.32	24.65	1,27,036
Jul 2023	28.25	+7.5%	26.00	32.59	25.00	2,03,484
Jun 2023	26.29	+13.1%	22.51	30.00	22.31	71,990
May 2023	23.24	+12.5%	21.50	26.80	21.00	28,585
Apr 2023	20.65	+3.3%	20.00	20.82	18.85	43,532
Mar 2023	20.00	−3.8%	20.75	23.22	18.60	51,560
Feb 2023	20.80	−19.2%	28.00	28.95	19.50	37,508
Jan 2023	25.75	−0.4%	25.05	27.00	23.00	45,988
Dec 2022	25.85	−10.2%	28.10	29.00	21.55	1,14,543
Nov 2022	28.80	+1.1%	27.65	33.95	26.30	36,139
Oct 2022	28.50	+3.6%	27.10	34.70	27.05	33,507
Sep 2022	27.50	−9.4%	32.70	32.70	26.00	47,038
Aug 2022	30.35	+12.4%	27.55	30.95	23.30	65,138
Jul 2022	27.00	+10.7%	25.75	27.70	23.10	14,636
Jun 2022	24.40	−2.6%	25.80	29.00	21.25	27,655
May 2022	25.05	−17.6%	30.40	34.00	24.30	37,180
Apr 2022	30.40	+13.6%	27.70	36.80	26.50	75,365
Mar 2022	26.75	−3.1%	26.55	28.00	25.25	50,452
Feb 2022	27.60	−19.9%	35.60	35.60	25.10	63,096
Jan 2022	34.45	+31.7%	25.80	41.45	25.00	2,43,784
Dec 2021	26.15	+11.5%	22.75	28.50	22.35	41,320
Nov 2021	23.45	−12.5%	25.55	35.00	22.75	49,596
Oct 2021	26.80	+6.1%	26.20	30.00	25.00	65,995
Sep 2021	25.25	−10.0%	28.00	29.65	25.25	34,433
Aug 2021	28.05	−10.5%	32.00	36.20	26.60	48,306
Jul 2021	31.35	+8.1%	29.95	32.55	26.55	84,784
Jun 2021	29.00	+24.5%	24.30	30.85	22.60	65,651
May 2021	23.30	+6.4%	21.90	25.50	21.15	40,926
Apr 2021	21.90	−23.2%	29.50	29.50	20.75	52,307
Mar 2021	28.50	+47.7%	20.15	29.15	19.65	84,117
Feb 2021	19.30	−3.7%	20.50	20.90	18.25	82,102
Jan 2021	20.05	+28.5%	15.90	27.40	15.90	1,79,563
Dec 2020	15.60	+0.6%	15.15	18.45	14.60	79,338
Nov 2020	15.50	+0.1%	15.00	17.90	14.65	50,286
Oct 2020	15.49	+6.2%	15.00	17.75	14.10	59,811
Sep 2020	14.58	−2.5%	15.85	17.86	13.30	49,581
Aug 2020	14.95	−3.5%	15.95	17.20	13.10	63,485
Jul 2020	15.50	−0.5%	16.30	19.85	14.05	62,174
Jun 2020	15.58	+10.0%	12.66	19.25	12.15	80,648
May 2020	14.16	−2.5%	13.50	14.89	11.51	52,612
Apr 2020	14.52	+1.5%	13.25	19.00	13.16	79,795
Mar 2020	14.30	−48.5%	29.90	31.90	12.65	74,399
Feb 2020	27.75	−10.3%	29.90	31.50	23.15	46,848
Jan 2020	30.95	+6.5%	28.00	33.35	26.00	74,388
Dec 2019	29.05	+9.2%	26.20	30.05	26.05	60,305
Nov 2019	26.60	−24.0%	32.75	35.00	26.40	34,646
Oct 2019	35.00	+24.6%	29.80	35.50	26.05	37,111
Sep 2019	28.10	−4.6%	29.80	33.80	25.65	30,355
Aug 2019	29.45	−7.5%	29.20	32.55	25.95	46,697
Jul 2019	31.85	−3.2%	33.50	34.50	28.30	67,342
Jun 2019	32.90	−4.5%	33.45	36.00	26.25	1,21,346
May 2019	34.45	−9.6%	40.50	43.30	30.00	25,632
Apr 2019	38.10	−1.9%	39.90	44.85	37.75	19,332
Mar 2019	38.85	−12.9%	41.50	55.85	36.00	50,066
Feb 2019	44.60	+13.8%	39.10	47.80	36.00	17,865
Jan 2019	39.20	−14.8%	50.45	50.45	39.10	17,019
Dec 2018	46.00	−1.1%	44.05	51.10	40.00	22,015
Nov 2018	46.50	+0.9%	52.25	54.90	41.00	21,518
Oct 2018	46.10	+10.0%	45.25	54.90	38.60	24,246
Sep 2018	41.90	−23.3%	54.50	61.95	40.20	31,212
Aug 2018	54.60	−8.2%	57.00	62.50	51.00	38,491
Jul 2018	59.45	−0.8%	62.00	63.80	51.30	25,691
Jun 2018	59.90	−9.0%	62.60	65.50	52.10	32,954
May 2018	65.85	+2.9%	64.20	69.75	60.25	32,077
Apr 2018	64.00	−2.3%	62.00	70.00	60.15	75,665
Mar 2018	65.50	−6.1%	69.00	75.00	60.00	77,865
Feb 2018	69.75	−7.0%	78.45	85.00	64.00	1,40,815
Jan 2018	75.00	+10.1%	67.00	98.10	66.30	2,74,259
Dec 2017	68.15	−2.6%	71.00	73.90	64.10	1,09,729
Nov 2017	70.00	−11.6%	79.00	79.00	64.10	2,41,731
Oct 2017	79.15	−2.5%	89.80	89.80	77.00	75,065
Sep 2017	81.20	−8.8%	92.95	94.50	77.00	1,00,166
Aug 2017	89.00	+30.2%	69.00	99.00	64.35	1,56,099
Jul 2017	68.35	−2.4%	71.70	75.80	63.00	2,13,975
Jun 2017	70.00	+2.2%	68.10	75.45	65.00	1,46,348
May 2017	68.50	−6.8%	75.00	75.85	66.40	2,35,462
Apr 2017	73.50	+22.4%	63.00	78.85	62.50	9,23,045
Mar 2017	60.05	+5.7%	58.45	60.05	53.50	2,04,292
Feb 2017	56.80	+16.4%	50.85	60.00	47.00	1,85,426
Jan 2017	48.80	+30.0%	39.40	48.80	37.20	2,09,788
Dec 2016	37.55	+29.9%	29.65	37.55	24.95	1,34,433
Nov 2016	28.90	−21.9%	37.00	41.00	25.95	1,24,425
Oct 2016	37.00	+37.0%	28.35	39.40	28.00	2,59,554
Sep 2016	27.00	+20.5%	22.40	27.00	22.40	76,304
Aug 2016	22.40	+6.7%	21.10	23.05	20.50	1,10,423
Jul 2016	21.00	+10.5%	19.00	21.90	18.90	55,945
Jun 2016	19.00	+2.7%	17.60	21.35	17.60	30,861
May 2016	18.50	−12.3%	22.10	22.60	18.35	1,06,247
Apr 2016	21.10	+41.6%	14.90	21.10	14.11	44,773
Mar 2016	14.90	−3.9%	16.15	16.15	12.10	32,228
Feb 2016	15.50	−26.5%	22.15	22.15	14.25	91,958
Jan 2016	21.10	+28.6%	18.05	21.80	17.60	3,86,520
Dec 2015	16.41	+48.9%	11.50	16.41	11.15	4,33,688
Nov 2015	11.02	−5.8%	12.28	14.40	10.91	1,43,439
Oct 2015	11.70	+30.0%	8.65	11.70	8.65	11,270
Sep 2015	9.00	−8.2%	9.31	9.31	9.00	524
Aug 2015	9.80	+47.1%	6.50	11.02	6.50	15,883
Jul 2015	6.66	+22.2%	5.72	6.97	5.48	7,739
Jun 2015	5.45	−13.2%	6.05	6.24	5.40	2,872
May 2015	6.28	−11.8%	6.78	6.78	6.13	2,585
Apr 2015	7.12	−17.7%	9.08	9.08	7.10	3,073
Feb 2015	8.65	0.0%	8.70	8.70	8.65	2,500
Jan 2015	8.65	+1.8%	8.65	8.65	8.65	1
Nov 2014	8.50	0.0%	8.50	8.50	8.50	27
Oct 2014	8.50	−20.2%	10.12	10.12	8.50	6,291
Sep 2014	10.65	+71.8%	6.51	10.65	6.48	5,352
Aug 2014	6.20	+3.0%	5.75	6.20	5.75	1,758
Jul 2014	6.02	−2.9%	5.91	6.30	5.47	1,540
Jun 2014	6.20	+29.7%	4.60	6.49	4.60	5,786
May 2014	4.78	−21.4%	5.78	5.78	4.31	12,611
Apr 2014	6.08	−24.5%	7.65	7.65	6.01	3,298
Mar 2014	8.05	0.0%	8.05	8.05	8.05	81,569
Feb 2014	8.05	−7.5%	9.13	9.13	7.99	1,26,482
Jan 2014	8.70	−0.6%	8.70	8.70	8.70	500
Oct 2013	8.75	−4.9%	8.75	8.75	8.75	4
Aug 2013	9.20	−4.8%	9.20	9.20	9.20	100
Jun 2013	9.66	+5.0%	9.20	9.66	9.20	13
Apr 2013	9.20	−2.3%	9.20	9.20	9.20	25
Mar 2013	9.42	+4.9%	9.42	9.42	9.42	75
Feb 2013	8.98	0.0%	8.97	8.98	8.97	21
Jan 2013	8.98	−5.0%	8.98	8.98	8.98	50
Dec 2012	9.45	−0.5%	9.10	9.45	9.10	950
Nov 2012	9.50	+2.7%	9.60	9.60	9.13	204
Oct 2012	9.25	−5.7%	9.81	9.81	9.25	660
Sep 2012	9.81	+10.2%	9.34	10.40	9.32	23,989
Aug 2012	8.90	+70.8%	5.47	8.91	5.47	4,556
Jul 2012	5.21	−8.8%	5.45	5.55	5.21	797
May 2012	5.71	−7.6%	6.18	6.45	5.71	3,644
Apr 2012	6.18	+10.4%	5.50	6.50	5.25	1,071
Mar 2012	5.60	+5.7%	5.56	5.60	5.56	639
Feb 2012	5.30	−5.2%	5.86	5.86	5.30	640
Jan 2012	5.59	−12.2%	6.06	6.09	5.52	11,588
Dec 2011	6.37	−29.2%	9.00	9.00	6.37	7,363
Nov 2011	9.00	+0.2%	9.42	9.42	8.95	382
Oct 2011	8.98	+10.0%	8.56	8.98	8.56	288
Sep 2011	8.16	+4.9%	8.16	8.16	8.16	100
Aug 2011	7.78	−25.7%	10.99	10.99	7.78	13,420
Jul 2011	10.47	+4.6%	9.54	11.05	9.49	7,265
Jun 2011	10.01	−18.0%	11.60	11.60	10.01	10,896
May 2011	12.21	+5.5%	12.14	13.20	11.70	27,173
Apr 2011	11.57	−7.7%	11.93	13.60	11.02	9,295
Mar 2011	12.54	+21.7%	10.81	13.54	9.50	26,575
Feb 2011	10.30	−21.6%	13.00	13.65	9.32	25,279
Jan 2011	13.14	+9.0%	12.66	13.75	11.05	49,367
Dec 2010	12.06	+69.6%	6.76	12.06	6.75	33,931
Nov 2010	7.11	−34.9%	11.45	12.00	7.11	31,349
Oct 2010	10.93	+26.4%	8.30	11.65	8.30	59,173
Sep 2010	8.65	+9.5%	8.29	10.18	7.51	86,108
Aug 2010	7.90	+14.5%	6.61	8.25	6.43	48,672
Jul 2010	6.90	−7.9%	7.86	7.86	6.20	5,634
Jun 2010	7.49	−1.6%	7.23	8.20	6.80	6,323
May 2010	7.61	−13.5%	9.20	9.20	7.05	9,152
Apr 2010	8.80	+17.2%	7.15	8.90	6.47	15,106
Mar 2010	7.51	−9.2%	7.86	8.31	6.83	8,215
Feb 2010	8.27	−4.5%	9.00	9.40	7.89	846
Jan 2010	8.66	+8.8%	8.10	9.80	7.13	7,284
Dec 2009	7.96	+7.7%	8.13	9.39	6.90	36,122
Nov 2009	7.39	+23.2%	5.71	7.47	5.12	14,570
Oct 2009	6.00	−24.6%	7.57	7.57	5.07	13,274
Sep 2009	7.96	+6.4%	7.45	8.81	7.30	1,719
Aug 2009	7.48	+31.5%	5.19	7.82	5.18	4,600
Jul 2009	5.69	−25.2%	7.23	7.23	5.17	1,110
Jun 2009	7.61	+1.5%	7.87	8.99	7.01	4,499
May 2009	7.50	+3.7%	6.87	8.05	5.76	33,791
Apr 2009	7.23	+40.4%	5.40	8.29	5.40	18,086
Mar 2009	5.15	−5.7%	5.73	5.73	4.25	12,045
Feb 2009	5.46	+15.4%	4.96	5.46	4.95	15
Jan 2009	4.73	−3.7%	5.15	5.15	4.31	3,480
Dec 2008	4.91	−43.6%	8.27	8.27	4.90	2,341
Nov 2008	8.70	−5.6%	8.80	9.15	8.70	598
Oct 2008	9.22	−1.9%	8.94	9.83	8.94	302
Sep 2008	9.40	+2.7%	9.55	9.99	8.56	26,757
Aug 2008	9.15	+18.7%	8.08	9.93	8.00	2,278
Jul 2008	7.71	−0.4%	7.36	7.71	6.71	7,242
Jun 2008	7.74	−19.4%	9.13	9.44	7.74	15,514
May 2008	9.60	+0.8%	9.48	10.64	8.62	10,892
Apr 2008	9.52	−2.3%	10.39	11.39	8.80	19,354
Mar 2008	9.74	−20.6%	11.66	12.15	8.30	61,416
Feb 2008	12.27	−4.9%	12.26	15.80	11.00	14,286
Jan 2008	12.90	−18.7%	15.50	18.30	11.25	90,744
Dec 2007	15.86	+26.0%	12.95	16.62	12.60	78,982
Nov 2007	12.59	+0.5%	13.78	15.70	12.58	84,541
Oct 2007	12.53	+3.6%	12.02	13.20	10.05	82,915
Sep 2007	12.10	+0.2%	12.65	14.30	11.70	60,773
Aug 2007	12.08	−6.0%	12.21	13.25	10.80	43,137
Jul 2007	12.85	−10.3%	15.04	17.04	12.21	1,18,449
Jun 2007	14.33	+10.7%	13.00	14.92	11.51	1,29,664
May 2007	12.94	+27.9%	10.35	13.50	9.10	39,087
Apr 2007	10.12	−6.3%	10.93	11.95	9.99	11,032
Mar 2007	10.80	−3.9%	11.79	12.19	9.09	1,55,060
Feb 2007	11.24	−17.4%	13.10	14.33	11.15	27,982
Jan 2007	13.60	–	17.00	17.00	13.05	36,778

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	43.12	43.99	43.12	43.99	–	17
26 Oct 2026	48.27	48.27	41.17	44.00	43.80	891
23 Oct 2026	40.72	41.95	39.11	40.27	40.21	7,068
22 Oct 2026	42.15	42.15	42.15	42.15	42.15	301
21 Oct 2026	45.94	45.94	40.70	43.90	–	63
19 Oct 2026	42.91	45.20	41.00	41.51	42.58	756
16 Oct 2026	45.54	45.54	45.50	45.54	45.54	4,073
15 Oct 2026	46.47	46.47	46.47	46.47	46.47	150
14 Oct 2026	42.50	47.50	42.50	46.50	46.39	104
13 Oct 2026	47.00	47.00	43.01	44.91	44.81	1,883
12 Oct 2026	49.80	49.80	42.51	45.52	43.79	1,205
9 Oct 2026	46.88	46.88	45.87	45.87	–	4
8 Oct 2026	48.90	48.90	43.85	45.87	46.00	449
7 Oct 2026	44.95	47.05	44.95	46.48	–	92
6 Oct 2026	43.01	47.05	42.21	45.37	45.15	14,246
5 Oct 2026	43.00	45.94	43.00	43.01	44.06	2,354
1 Oct 2026	46.05	46.05	43.05	44.90	43.21	668
30 Sep 2026	44.99	45.50	42.27	44.45	43.65	1,038
29 Sep 2026	45.50	47.85	42.30	43.33	43.95	2,484
28 Sep 2026	46.51	49.45	46.00	47.38	47.32	8,692
25 Sep 2026	42.10	47.96	42.00	47.46	46.00	29,909
24 Sep 2026	40.98	42.60	40.67	42.13	41.88	9,544

Prices in ₹ per share as traded, not adjusted.