Ritesh International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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