Ritesh International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	53.01	53.50	50.01	50.22	50.22	-4.34%	712
May 19, 2026	54.00	54.50	51.00	52.50	52.50	6.56%	9,147
May 18, 2026	47.98	52.20	46.50	49.27	49.27	9.15%	6,082
May 15, 2026	47.92	48.00	45.00	45.14	45.14	-6.27%	2,828
May 14, 2026	49.80	49.80	45.40	48.16	48.16	-3.47%	6,152
May 13, 2026	51.50	51.50	48.60	49.89	49.89	-0.24%	3,814
May 12, 2026	54.27	54.27	49.50	50.01	50.01	-6.35%	6,881
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