Ritesh International Limited (BOM:519097)
India · Delayed Price · Currency is INR 76.08
-2.75 (-3.49%)
At close: Jul 31, 2026
Ritesh International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 73.20 | 77.47 | 73.20 | 74.90 | 74.90 | -3.10% | 6,697 |
| Jul 21, 2026 | 75.00 | 78.90 | 72.50 | 77.30 | 77.30 | 5.36% | 29,705 |
| Jul 20, 2026 | 66.76 | 75.00 | 66.75 | 73.37 | 73.37 | 8.83% | 29,619 |
| Jul 17, 2026 | 69.00 | 71.62 | 66.66 | 67.42 | 67.42 | -4.84% | 16,907 |
| Jul 16, 2026 | 61.50 | 72.50 | 61.50 | 70.85 | 70.85 | 15.20% | 76,059 |
| Jul 15, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -2.38% | 331 |
| Jul 14, 2026 | 62.00 | 63.63 | 62.00 | 63.00 | 63.00 | - | 733 |
| Jul 13, 2026 | 63.85 | 63.85 | 63.00 | 63.00 | 63.00 | -1.05% | 542 |
| Jul 10, 2026 | 62.31 | 65.65 | 62.30 | 63.67 | 63.67 | 0.19% | 1,280 |
| Jul 9, 2026 | 60.00 | 67.00 | 59.69 | 63.55 | 63.55 | 5.55% | 20,693 |
| Jul 8, 2026 | 62.98 | 62.99 | 59.01 | 60.21 | 60.21 | -4.40% | 12,462 |
| Jul 7, 2026 | 65.94 | 65.94 | 62.00 | 62.98 | 62.98 | -4.01% | 6,465 |
| Jul 6, 2026 | 65.51 | 67.97 | 65.00 | 65.61 | 65.61 | 0.17% | 9,680 |
| Jul 3, 2026 | 63.49 | 67.90 | 62.00 | 65.50 | 65.50 | 4.38% | 46,011 |
| Jul 2, 2026 | 58.20 | 63.80 | 56.15 | 62.75 | 62.75 | 5.94% | 23,567 |
| Jul 1, 2026 | 62.99 | 63.00 | 58.36 | 59.23 | 59.23 | -1.43% | 6,378 |
| Jun 30, 2026 | 59.00 | 62.51 | 59.00 | 60.09 | 60.09 | -5.33% | 10,626 |
| Jun 29, 2026 | 59.85 | 65.00 | 55.05 | 63.47 | 63.47 | 8.16% | 31,908 |
| Jun 25, 2026 | 62.50 | 62.50 | 53.51 | 58.68 | 58.68 | -5.73% | 9,927 |
| Jun 24, 2026 | 63.50 | 64.96 | 61.00 | 62.25 | 62.25 | -4.22% | 5,104 |
| Jun 23, 2026 | 65.50 | 65.50 | 61.03 | 64.99 | 64.99 | 2.69% | 8,144 |
| Jun 22, 2026 | 62.85 | 69.00 | 61.61 | 63.29 | 63.29 | 0.48% | 14,844 |
| Jun 19, 2026 | 62.33 | 63.63 | 59.21 | 62.99 | 62.99 | -0.38% | 10,650 |
| Jun 18, 2026 | 57.00 | 65.00 | 56.00 | 63.23 | 63.23 | 10.02% | 27,593 |
| Jun 17, 2026 | 57.53 | 58.99 | 57.00 | 57.47 | 57.47 | -1.68% | 7,016 |
| Jun 16, 2026 | 60.31 | 62.00 | 56.60 | 58.45 | 58.45 | -3.44% | 13,063 |
| Jun 15, 2026 | 50.75 | 61.20 | 49.00 | 60.53 | 60.53 | 18.69% | 32,771 |
| Jun 12, 2026 | 48.00 | 51.00 | 46.00 | 51.00 | 51.00 | 5.55% | 6,729 |
| Jun 11, 2026 | 49.69 | 50.18 | 48.25 | 48.32 | 48.32 | -2.76% | 1,390 |
| Jun 10, 2026 | 50.99 | 53.00 | 47.53 | 49.69 | 49.69 | 3.76% | 2,266 |
| Jun 9, 2026 | 50.90 | 50.90 | 47.60 | 47.89 | 47.89 | -0.42% | 1,218 |
| Jun 8, 2026 | 49.00 | 49.24 | 47.76 | 48.09 | 48.09 | -1.86% | 2,077 |
| Jun 5, 2026 | 51.99 | 51.99 | 49.00 | 49.00 | 49.00 | -1.96% | 3,633 |
| Jun 4, 2026 | 49.96 | 50.00 | 49.00 | 49.98 | 49.98 | 0.04% | 414 |
| Jun 3, 2026 | 49.55 | 52.80 | 48.01 | 49.96 | 49.96 | 0.48% | 2,522 |
| Jun 2, 2026 | 52.10 | 52.10 | 46.55 | 49.72 | 49.72 | -6.72% | 10,127 |
| Jun 1, 2026 | 53.20 | 53.99 | 52.10 | 53.30 | 53.30 | 1.45% | 1,351 |
| May 29, 2026 | 53.00 | 54.94 | 52.00 | 52.54 | 52.54 | -0.98% | 5,130 |
| May 27, 2026 | 53.50 | 54.44 | 52.91 | 53.06 | 53.06 | -2.53% | 4,101 |
| May 26, 2026 | 54.00 | 56.99 | 53.03 | 54.44 | 54.44 | 0.83% | 2,447 |
| May 25, 2026 | 53.80 | 57.69 | 53.00 | 53.99 | 53.99 | 0.78% | 3,804 |
| May 22, 2026 | 60.26 | 60.30 | 52.35 | 53.57 | 53.57 | -11.10% | 31,341 |
| May 21, 2026 | 49.35 | 60.26 | 49.35 | 60.26 | 60.26 | 19.99% | 19,983 |