Ritesh International Limited (BOM:519097)
India · Delayed Price · Currency is INR 56.99
-0.04 (-0.07%)
At close: May 8, 2026
Ritesh International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 54.30 | 55.70 | 52.80 | 53.40 | 53.40 | -6.30% | 6,632 |
| May 8, 2026 | 57.00 | 57.00 | 55.00 | 56.99 | 56.99 | -0.07% | 4,732 |
| May 7, 2026 | 57.70 | 59.50 | 56.31 | 57.03 | 57.03 | -1.16% | 5,415 |
| May 6, 2026 | 57.00 | 57.70 | 57.00 | 57.70 | 57.70 | 1.87% | 2,196 |
| May 5, 2026 | 59.00 | 59.00 | 56.00 | 56.64 | 56.64 | -4.03% | 3,406 |
| May 4, 2026 | 58.00 | 59.50 | 57.83 | 59.02 | 59.02 | 1.76% | 773 |
| Apr 30, 2026 | 57.00 | 60.00 | 54.30 | 58.00 | 58.00 | -2.27% | 2,664 |
| Apr 29, 2026 | 60.00 | 60.00 | 57.02 | 59.35 | 59.35 | 1.45% | 495 |
| Apr 28, 2026 | 60.10 | 60.10 | 58.50 | 58.50 | 58.50 | 0.12% | 1,355 |
| Apr 27, 2026 | 60.00 | 61.80 | 57.00 | 58.43 | 58.43 | -2.08% | 3,674 |
| Apr 24, 2026 | 62.70 | 62.70 | 57.00 | 59.67 | 59.67 | -2.21% | 3,240 |
| Apr 23, 2026 | 61.32 | 63.00 | 61.00 | 61.02 | 61.02 | - | 2,027 |
| Apr 22, 2026 | 61.00 | 62.50 | 61.00 | 61.02 | 61.02 | -2.85% | 524 |
| Apr 21, 2026 | 64.98 | 64.98 | 60.01 | 62.81 | 62.81 | 3.42% | 4,903 |
| Apr 20, 2026 | 65.66 | 65.66 | 54.00 | 60.73 | 60.73 | -7.06% | 9,094 |
| Apr 17, 2026 | 69.50 | 72.72 | 63.00 | 65.34 | 65.34 | -5.26% | 15,851 |
| Apr 16, 2026 | 63.60 | 69.60 | 63.60 | 68.97 | 68.97 | 5.47% | 22,608 |
| Apr 15, 2026 | 59.36 | 65.90 | 59.36 | 65.39 | 65.39 | 12.39% | 13,593 |
| Apr 13, 2026 | 61.70 | 61.95 | 58.00 | 58.18 | 58.18 | -5.81% | 2,421 |
| Apr 10, 2026 | 61.80 | 61.80 | 60.85 | 61.77 | 61.77 | 0.34% | 2,802 |
| Apr 9, 2026 | 60.85 | 64.89 | 60.85 | 61.56 | 61.56 | -0.69% | 1,840 |
| Apr 8, 2026 | 65.00 | 66.66 | 58.58 | 61.99 | 61.99 | 5.28% | 9,514 |
| Apr 7, 2026 | 53.63 | 58.99 | 53.63 | 58.88 | 58.88 | 9.79% | 12,008 |
| Apr 6, 2026 | 58.97 | 58.97 | 53.10 | 53.63 | 53.63 | -2.49% | 4,099 |
| Apr 2, 2026 | 55.00 | 58.47 | 52.60 | 55.00 | 55.00 | -2.74% | 1,696 |
| Apr 1, 2026 | 59.59 | 59.59 | 56.55 | 56.55 | 56.55 | 2.80% | 819 |
| Mar 30, 2026 | 52.50 | 56.48 | 50.00 | 55.01 | 55.01 | 3.93% | 5,948 |
| Mar 27, 2026 | 52.95 | 52.95 | 51.30 | 52.93 | 52.93 | - | 938 |
| 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 |