Ritesh International Limited (BOM:519097)
India · Delayed Price · Currency is INR 52.93
+1.60 (3.12%)
At close: Mar 25, 2026
Ritesh International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 48.00 | 56.46 | 47.33 | 52.93 | 52.93 | 3.12% | 5,606 |
| Mar 24, 2026 | 51.50 | 52.14 | 50.00 | 51.33 | 51.33 | 8.29% | 1,783 |
| Mar 23, 2026 | 50.00 | 51.98 | 47.15 | 47.40 | 47.40 | -6.32% | 2,098 |
| Mar 20, 2026 | 54.00 | 55.00 | 50.00 | 50.60 | 50.60 | -4.67% | 4,558 |
| Mar 19, 2026 | 54.00 | 54.00 | 51.00 | 53.08 | 53.08 | -3.67% | 3,446 |
| Mar 18, 2026 | 55.13 | 55.35 | 53.00 | 55.10 | 55.10 | -0.05% | 462 |
| Mar 17, 2026 | 58.40 | 58.40 | 55.00 | 55.13 | 55.13 | -2.15% | 1,611 |
| Mar 16, 2026 | 58.82 | 58.82 | 54.50 | 56.34 | 56.34 | -3.53% | 3,928 |
| Mar 13, 2026 | 59.59 | 59.59 | 53.53 | 58.40 | 58.40 | 2.55% | 6,575 |
| Mar 12, 2026 | 54.49 | 57.30 | 47.00 | 56.95 | 56.95 | 9.29% | 10,962 |
| Mar 11, 2026 | 52.99 | 52.99 | 51.50 | 52.11 | 52.11 | -0.53% | 2,700 |
| Mar 10, 2026 | 54.50 | 56.00 | 52.00 | 52.39 | 52.39 | -3.84% | 4,118 |
| Mar 9, 2026 | 55.00 | 55.00 | 50.89 | 54.48 | 54.48 | -2.71% | 3,292 |
| Mar 6, 2026 | 56.00 | 56.02 | 56.00 | 56.00 | 56.00 | - | 775 |
| Mar 5, 2026 | 56.50 | 58.84 | 55.00 | 56.00 | 56.00 | -0.87% | 3,246 |
| Mar 4, 2026 | 57.00 | 58.88 | 56.22 | 56.49 | 56.49 | 0.79% | 4,683 |
| Mar 2, 2026 | 59.99 | 60.00 | 54.53 | 56.05 | 56.05 | -4.97% | 6,406 |
| Feb 27, 2026 | 57.15 | 60.00 | 57.10 | 58.98 | 58.98 | -1.70% | 1,093 |
| Feb 26, 2026 | 60.90 | 61.85 | 60.00 | 60.00 | 60.00 | -1.40% | 418 |
| Feb 25, 2026 | 61.49 | 63.00 | 59.50 | 60.85 | 60.85 | 2.32% | 5,868 |
| Feb 24, 2026 | 63.00 | 63.00 | 58.91 | 59.47 | 59.47 | -3.93% | 2,560 |
| Feb 23, 2026 | 63.55 | 63.55 | 60.00 | 61.90 | 61.90 | -2.43% | 7,119 |
| Feb 20, 2026 | 65.43 | 66.49 | 62.00 | 63.44 | 63.44 | -3.04% | 7,298 |
| Feb 19, 2026 | 65.00 | 67.25 | 63.42 | 65.43 | 65.43 | 0.71% | 10,544 |
| Feb 18, 2026 | 65.99 | 66.55 | 63.00 | 64.97 | 64.97 | 1.06% | 4,070 |
| Feb 17, 2026 | 62.95 | 64.70 | 62.64 | 64.29 | 64.29 | 5.77% | 6,963 |
| Feb 16, 2026 | 64.23 | 64.23 | 60.45 | 60.78 | 60.78 | -3.48% | 1,018 |
| Feb 13, 2026 | 61.00 | 63.69 | 59.66 | 62.97 | 62.97 | 3.21% | 4,956 |
| Feb 12, 2026 | 61.16 | 63.00 | 58.90 | 61.01 | 61.01 | -0.25% | 10,934 |
| Feb 11, 2026 | 61.30 | 63.80 | 60.57 | 61.16 | 61.16 | -2.14% | 8,432 |
| Feb 10, 2026 | 61.50 | 64.99 | 61.50 | 62.50 | 62.50 | 1.64% | 2,871 |
| Feb 9, 2026 | 62.00 | 64.25 | 61.00 | 61.49 | 61.49 | -5.39% | 6,674 |
| Feb 6, 2026 | 62.00 | 66.00 | 61.69 | 64.99 | 64.99 | 7.30% | 7,752 |
| Feb 5, 2026 | 66.28 | 66.28 | 60.07 | 60.57 | 60.57 | 0.51% | 5,711 |
| Feb 4, 2026 | 60.00 | 65.00 | 59.67 | 60.26 | 60.26 | -4.06% | 12,149 |
| Feb 3, 2026 | 65.99 | 66.00 | 62.22 | 62.81 | 62.81 | -2.77% | 5,889 |
| Feb 2, 2026 | 66.64 | 69.00 | 64.60 | 64.60 | 64.60 | -5.00% | 4,657 |
| Feb 1, 2026 | 66.01 | 68.00 | 65.15 | 68.00 | 68.00 | 2.19% | 4,359 |
| Jan 30, 2026 | 66.00 | 69.80 | 64.50 | 66.54 | 66.54 | 0.03% | 5,074 |
| Jan 29, 2026 | 68.63 | 68.63 | 63.32 | 66.52 | 66.52 | 1.76% | 3,937 |
| Jan 28, 2026 | 59.24 | 65.37 | 59.24 | 65.37 | 65.37 | 5.00% | 12,036 |
| Jan 27, 2026 | 60.93 | 62.50 | 57.89 | 62.26 | 62.26 | 2.18% | 24,270 |
| Jan 23, 2026 | 62.97 | 62.98 | 60.10 | 60.93 | 60.93 | -2.90% | 12,930 |
| Jan 22, 2026 | 64.99 | 65.55 | 61.52 | 62.75 | 62.75 | -3.09% | 17,099 |
| Jan 21, 2026 | 66.06 | 66.06 | 62.76 | 64.75 | 64.75 | -1.98% | 17,564 |
| Jan 20, 2026 | 68.14 | 68.14 | 66.06 | 66.06 | 66.06 | -4.99% | 11,057 |
| Jan 19, 2026 | 68.05 | 74.50 | 68.05 | 69.53 | 69.53 | -2.59% | 4,973 |
| Jan 16, 2026 | 71.00 | 74.60 | 71.00 | 71.38 | 71.38 | 0.42% | 16,552 |
| Jan 14, 2026 | 70.06 | 72.00 | 67.90 | 71.08 | 71.08 | 1.46% | 8,236 |
| Jan 13, 2026 | 67.99 | 70.37 | 67.27 | 70.06 | 70.06 | 4.54% | 15,926 |