Ritesh International Limited (BOM:519097)
India · Delayed Price · Currency is INR 69.53
-1.85 (-2.59%)
At close: Jan 19, 2026
Ritesh International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 64.25 | 68.86 | 63.76 | 67.02 | 67.02 | -0.13% | 10,576 |
| Jan 9, 2026 | 72.05 | 72.05 | 67.11 | 67.11 | 67.11 | -5.00% | 10,431 |
| Jan 8, 2026 | 75.00 | 75.00 | 70.56 | 70.64 | 70.64 | -4.86% | 7,512 |
| Jan 7, 2026 | 70.30 | 75.00 | 70.30 | 74.25 | 74.25 | 0.56% | 9,620 |
| Jan 6, 2026 | 76.40 | 76.40 | 70.90 | 73.84 | 73.84 | 1.30% | 16,305 |
| Jan 5, 2026 | 70.76 | 73.50 | 70.00 | 72.89 | 72.89 | 4.04% | 10,176 |
| Jan 2, 2026 | 69.50 | 70.07 | 66.00 | 70.06 | 70.06 | 4.97% | 17,130 |
| Jan 1, 2026 | 65.64 | 66.74 | 64.01 | 66.74 | 66.74 | 4.99% | 15,531 |
| Dec 31, 2025 | 63.29 | 64.97 | 62.02 | 63.57 | 63.57 | -0.05% | 3,500 |
| Dec 30, 2025 | 61.48 | 64.55 | 59.47 | 63.60 | 63.60 | 3.45% | 18,401 |
| Dec 29, 2025 | 62.60 | 63.01 | 59.50 | 61.48 | 61.48 | -1.82% | 9,432 |
| Dec 26, 2025 | 63.71 | 64.94 | 62.10 | 62.62 | 62.62 | -2.20% | 6,737 |
| Dec 24, 2025 | 61.50 | 65.00 | 61.00 | 64.03 | 64.03 | 1.47% | 6,744 |
| Dec 23, 2025 | 65.48 | 65.78 | 60.40 | 63.10 | 63.10 | 0.72% | 16,853 |
| Dec 22, 2025 | 62.62 | 65.60 | 61.50 | 62.65 | 62.65 | 0.05% | 9,382 |
| Dec 19, 2025 | 64.00 | 64.00 | 58.00 | 62.62 | 62.62 | 2.57% | 18,829 |
| Dec 18, 2025 | 59.15 | 63.37 | 59.15 | 61.05 | 61.05 | 1.14% | 7,562 |
| Dec 17, 2025 | 61.50 | 62.99 | 60.00 | 60.36 | 60.36 | -1.39% | 3,840 |
| Dec 16, 2025 | 60.40 | 64.00 | 60.40 | 61.21 | 61.21 | -3.09% | 2,552 |
| Dec 15, 2025 | 63.28 | 64.57 | 61.60 | 63.16 | 63.16 | -2.18% | 5,357 |
| Dec 12, 2025 | 64.00 | 66.00 | 63.00 | 64.57 | 64.57 | 0.83% | 1,819 |
| Dec 11, 2025 | 61.00 | 65.40 | 61.00 | 64.04 | 64.04 | 2.79% | 4,316 |
| Dec 10, 2025 | 65.49 | 65.49 | 62.20 | 62.30 | 62.30 | -2.82% | 1,023 |
| Dec 9, 2025 | 60.86 | 64.85 | 59.18 | 64.11 | 64.11 | 2.92% | 5,892 |
| Dec 8, 2025 | 65.00 | 65.00 | 62.10 | 62.29 | 62.29 | -4.18% | 5,426 |
| Dec 5, 2025 | 62.60 | 67.99 | 62.60 | 65.01 | 65.01 | -0.73% | 810 |
| Dec 4, 2025 | 66.00 | 66.75 | 65.00 | 65.49 | 65.49 | -0.33% | 5,107 |
| Dec 3, 2025 | 63.00 | 68.82 | 63.00 | 65.71 | 65.71 | -0.83% | 2,364 |
| Dec 2, 2025 | 68.45 | 70.90 | 66.02 | 66.26 | 66.26 | -2.53% | 3,965 |
| Dec 1, 2025 | 65.00 | 68.07 | 65.00 | 67.98 | 67.98 | 4.86% | 10,511 |
| Nov 28, 2025 | 65.00 | 66.35 | 63.32 | 64.83 | 64.83 | -2.73% | 7,049 |
| Nov 27, 2025 | 67.57 | 67.57 | 64.20 | 66.65 | 66.65 | -1.36% | 5,583 |
| Nov 26, 2025 | 67.00 | 68.49 | 65.00 | 67.57 | 67.57 | 0.85% | 5,041 |
| Nov 25, 2025 | 68.85 | 68.85 | 64.70 | 67.00 | 67.00 | -1.62% | 8,331 |
| Nov 24, 2025 | 70.58 | 70.58 | 65.74 | 68.10 | 68.10 | -1.59% | 14,523 |
| Nov 21, 2025 | 74.50 | 74.50 | 67.60 | 69.20 | 69.20 | -2.74% | 21,430 |
| Nov 20, 2025 | 70.99 | 71.15 | 68.00 | 71.15 | 71.15 | 4.99% | 12,160 |
| Nov 19, 2025 | 61.35 | 67.77 | 61.35 | 67.77 | 67.77 | 4.99% | 37,851 |
| Nov 18, 2025 | 64.70 | 69.39 | 64.55 | 64.55 | 64.55 | -4.99% | 10,832 |
| Nov 17, 2025 | 68.00 | 74.99 | 67.94 | 67.94 | 67.94 | -4.99% | 23,125 |
| Nov 14, 2025 | 71.15 | 75.62 | 71.15 | 71.51 | 71.51 | -4.51% | 14,959 |
| Nov 13, 2025 | 78.69 | 78.69 | 71.23 | 74.89 | 74.89 | -0.11% | 53,048 |
| Nov 12, 2025 | 74.97 | 74.97 | 72.90 | 74.97 | 74.97 | 5.00% | 41,786 |