Ritesh International Limited (BOM:519097)
India · Delayed Price · Currency is INR 86.35
-1.66 (-1.89%)
At close: Oct 1, 2026
Ritesh International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 88.01 | 88.50 | 85.00 | 86.35 | 86.35 | -1.89% | 6,172 |
| Sep 30, 2026 | 85.10 | 89.99 | 85.10 | 88.01 | 88.01 | -1.08% | 5,382 |
| Sep 29, 2026 | 89.99 | 89.99 | 83.50 | 88.97 | 88.97 | 2.97% | 3,274 |
| Sep 28, 2026 | 87.99 | 88.00 | 86.01 | 86.40 | 86.40 | -1.81% | 3,856 |
| Sep 25, 2026 | 86.00 | 89.00 | 86.00 | 87.99 | 87.99 | 1.91% | 4,523 |
| Sep 24, 2026 | 85.46 | 88.00 | 85.46 | 86.34 | 86.34 | -3.38% | 3,795 |
| Sep 23, 2026 | 90.00 | 91.50 | 86.61 | 89.36 | 89.36 | -0.71% | 9,698 |
| Sep 22, 2026 | 88.00 | 92.10 | 85.00 | 90.00 | 90.00 | 2.52% | 12,147 |
| Sep 21, 2026 | 89.41 | 89.41 | 87.00 | 87.79 | 87.79 | 0.15% | 6,273 |
| Sep 18, 2026 | 92.69 | 93.50 | 87.19 | 87.66 | 87.66 | -3.53% | 5,822 |
| Sep 17, 2026 | 88.98 | 92.54 | 86.16 | 90.87 | 90.87 | 1.86% | 13,863 |
| Sep 16, 2026 | 88.94 | 89.21 | 85.00 | 89.21 | 89.21 | 4.99% | 51,486 |
| Sep 15, 2026 | 84.95 | 84.99 | 82.60 | 84.97 | 84.97 | 4.97% | 38,468 |
| Sep 11, 2026 | 77.70 | 81.99 | 76.85 | 80.95 | 80.95 | 3.66% | 5,994 |
| Sep 10, 2026 | 79.00 | 79.00 | 76.90 | 78.09 | 78.09 | -1.16% | 9,038 |
| Sep 9, 2026 | 77.01 | 80.50 | 77.01 | 79.01 | 79.01 | -1.24% | 6,267 |
| Sep 8, 2026 | 77.52 | 80.00 | 77.52 | 80.00 | 80.00 | -0.21% | 1,322 |
| Sep 7, 2026 | 80.00 | 82.99 | 80.00 | 80.17 | 80.17 | 0.31% | 1,223 |
| Sep 4, 2026 | 78.00 | 80.80 | 76.00 | 79.92 | 79.92 | 3.85% | 12,706 |
| Sep 3, 2026 | 73.30 | 76.96 | 73.30 | 76.96 | 76.96 | 4.99% | 4,315 |
| Sep 2, 2026 | 75.50 | 76.25 | 73.10 | 73.30 | 73.30 | -2.91% | 3,989 |
| Sep 1, 2026 | 77.00 | 77.53 | 75.50 | 75.50 | 75.50 | -2.83% | 2,584 |
| Aug 31, 2026 | 79.85 | 79.85 | 75.16 | 77.70 | 77.70 | 0.71% | 5,508 |
| Aug 28, 2026 | 78.00 | 78.25 | 75.21 | 77.15 | 77.15 | 0.51% | 3,620 |
| Aug 27, 2026 | 76.94 | 78.00 | 76.00 | 76.76 | 76.76 | -0.72% | 971 |
| Aug 26, 2026 | 76.11 | 79.35 | 76.11 | 77.32 | 77.32 | -2.57% | 3,876 |
| Aug 25, 2026 | 79.90 | 79.90 | 76.99 | 79.36 | 79.36 | 1.97% | 6,127 |
| Aug 24, 2026 | 74.31 | 78.00 | 74.31 | 77.83 | 77.83 | 0.39% | 7,497 |
| Aug 21, 2026 | 79.90 | 79.90 | 77.50 | 77.53 | 77.53 | -0.15% | 3,911 |
| Aug 20, 2026 | 80.00 | 80.00 | 77.51 | 77.65 | 77.65 | -1.81% | 2,103 |
| Aug 19, 2026 | 76.98 | 80.00 | 75.61 | 79.08 | 79.08 | 0.15% | 2,308 |
| Aug 18, 2026 | 81.00 | 81.00 | 75.00 | 78.96 | 78.96 | 1.74% | 5,043 |
| Aug 17, 2026 | 75.99 | 78.40 | 74.50 | 77.61 | 77.61 | 3.73% | 5,346 |
| Aug 14, 2026 | 76.35 | 76.35 | 71.76 | 74.82 | 74.82 | -0.62% | 1,735 |
| Aug 13, 2026 | 76.00 | 78.01 | 74.02 | 75.29 | 75.29 | -1.97% | 4,865 |
| Aug 12, 2026 | 77.00 | 79.00 | 75.62 | 76.80 | 76.80 | -0.54% | 2,214 |
| Aug 11, 2026 | 80.00 | 80.69 | 76.80 | 77.22 | 77.22 | -3.35% | 2,616 |
| Aug 10, 2026 | 78.60 | 81.00 | 75.10 | 79.90 | 79.90 | 1.82% | 5,165 |
| Aug 7, 2026 | 76.65 | 82.87 | 76.65 | 78.47 | 78.47 | -1.97% | 1,156 |
| Aug 6, 2026 | 79.05 | 83.99 | 78.10 | 80.05 | 80.05 | -0.76% | 10,065 |
| Aug 5, 2026 | 81.10 | 85.00 | 80.00 | 80.66 | 80.66 | -2.51% | 5,640 |
| Aug 4, 2026 | 80.00 | 83.79 | 76.26 | 82.74 | 82.74 | 3.68% | 33,049 |
| Aug 3, 2026 | 76.08 | 79.80 | 76.08 | 79.80 | 79.80 | 4.89% | 11,292 |
| Jul 31, 2026 | 78.83 | 78.83 | 74.89 | 76.08 | 76.08 | -3.49% | 2,458 |
| Jul 30, 2026 | 80.59 | 80.59 | 76.57 | 78.83 | 78.83 | -2.18% | 8,749 |
| Jul 29, 2026 | 86.00 | 86.00 | 78.80 | 80.59 | 80.59 | -2.99% | 18,662 |
| Jul 28, 2026 | 87.10 | 87.10 | 79.50 | 83.07 | 83.07 | 2.83% | 42,052 |
| Jul 27, 2026 | 87.98 | 87.98 | 80.74 | 80.78 | 80.78 | 0.98% | 17,873 |
| Jul 24, 2026 | 80.30 | 82.30 | 77.06 | 80.00 | 80.00 | -0.16% | 13,337 |
| Jul 23, 2026 | 78.99 | 82.00 | 76.66 | 80.13 | 80.13 | 6.98% | 37,893 |