RITES Limited (BOM:541556)
India · Delayed Price · Currency is INR 248.50
-4.00 (-1.58%)
At close: Sep 26, 2025
RITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 262.60 | 270.60 | 241.55 | 248.50 | 248.50 | -1.58% | 3,216,856 |
| Sep 25, 2025 | 259.95 | 260.55 | 251.60 | 252.50 | 252.50 | -2.17% | 24,814 |
| Sep 24, 2025 | 260.15 | 262.80 | 257.50 | 258.10 | 258.10 | -1.13% | 59,555 |
| Sep 23, 2025 | 264.50 | 266.60 | 260.45 | 261.05 | 261.05 | -1.34% | 56,068 |
| Sep 22, 2025 | 267.35 | 272.60 | 263.80 | 264.60 | 264.60 | -2.88% | 38,249 |
| Sep 19, 2025 | 269.10 | 273.55 | 269.00 | 272.45 | 272.45 | 0.72% | 42,272 |
| Sep 18, 2025 | 273.15 | 274.95 | 269.70 | 270.50 | 270.50 | -0.86% | 28,662 |
| Sep 17, 2025 | 275.15 | 278.50 | 271.60 | 272.85 | 272.85 | -0.85% | 136,583 |
| Sep 16, 2025 | 278.85 | 278.85 | 272.60 | 275.20 | 272.55 | 0.04% | 38,597 |
| Sep 15, 2025 | 270.25 | 280.60 | 268.70 | 275.10 | 272.45 | 2.76% | 126,690 |
| Sep 12, 2025 | 264.15 | 268.95 | 264.05 | 267.70 | 265.12 | 1.40% | 105,869 |
| Sep 11, 2025 | 271.70 | 271.70 | 263.25 | 264.00 | 261.46 | -2.02% | 44,585 |
| Sep 10, 2025 | 273.95 | 274.50 | 268.30 | 269.45 | 266.86 | -0.09% | 50,995 |
| Sep 9, 2025 | 260.25 | 270.70 | 260.25 | 269.70 | 267.10 | 3.19% | 80,669 |
| Sep 8, 2025 | 259.90 | 266.95 | 259.90 | 261.35 | 258.83 | -0.38% | 83,077 |
| Sep 5, 2025 | 257.90 | 263.40 | 255.90 | 262.35 | 259.82 | 1.73% | 74,866 |
| Sep 4, 2025 | 263.10 | 265.25 | 256.65 | 257.90 | 255.42 | -1.77% | 44,823 |
| Sep 3, 2025 | 264.00 | 266.25 | 261.10 | 262.55 | 260.02 | -0.59% | 35,616 |
| Sep 2, 2025 | 260.10 | 267.55 | 255.35 | 264.10 | 261.56 | 2.11% | 158,595 |
| Sep 1, 2025 | 245.15 | 260.15 | 245.15 | 258.65 | 256.16 | 5.94% | 152,456 |
| Aug 29, 2025 | 244.05 | 248.35 | 242.40 | 244.15 | 241.80 | -0.12% | 43,454 |
| Aug 28, 2025 | 250.00 | 250.75 | 243.55 | 244.45 | 242.10 | -2.34% | 58,736 |
| Aug 26, 2025 | 253.45 | 253.45 | 248.75 | 250.30 | 247.89 | -0.69% | 16,013 |
| Aug 25, 2025 | 251.40 | 257.00 | 251.40 | 252.05 | 249.62 | -1.54% | 16,492 |
| Aug 22, 2025 | 257.15 | 259.05 | 255.60 | 256.00 | 253.54 | -1.50% | 34,223 |
| Aug 21, 2025 | 260.95 | 260.95 | 256.45 | 259.90 | 257.40 | 0.93% | 108,592 |
| Aug 20, 2025 | 257.80 | 260.30 | 254.60 | 257.50 | 255.02 | -0.16% | 29,677 |
| Aug 19, 2025 | 253.45 | 259.10 | 251.40 | 257.90 | 255.42 | 2.65% | 42,887 |
| Aug 18, 2025 | 253.80 | 253.80 | 250.00 | 251.25 | 248.83 | 0.32% | 13,509 |
| Aug 14, 2025 | 252.85 | 253.80 | 248.85 | 250.45 | 248.04 | 0.10% | 19,232 |
| Aug 13, 2025 | 252.90 | 252.90 | 248.05 | 250.20 | 247.79 | 0.50% | 30,594 |
| Aug 12, 2025 | 256.65 | 256.65 | 247.60 | 248.95 | 246.55 | -0.48% | 19,911 |
| Aug 11, 2025 | 248.90 | 250.95 | 245.05 | 250.15 | 246.45 | 1.42% | 39,049 |
| Aug 8, 2025 | 250.25 | 254.95 | 245.80 | 246.65 | 243.01 | -1.79% | 70,573 |
| Aug 7, 2025 | 254.45 | 254.45 | 247.95 | 251.15 | 247.44 | -1.99% | 27,372 |
| Aug 6, 2025 | 259.35 | 259.85 | 255.10 | 256.25 | 252.46 | -0.52% | 82,233 |
| Aug 5, 2025 | 258.00 | 263.10 | 255.75 | 257.60 | 253.79 | -0.64% | 43,045 |
| Aug 4, 2025 | 250.20 | 260.55 | 250.20 | 259.25 | 255.42 | 3.25% | 35,325 |
| Aug 1, 2025 | 255.55 | 259.90 | 244.00 | 251.10 | 247.39 | -2.22% | 44,532 |
| Jul 31, 2025 | 259.35 | 260.50 | 254.30 | 256.80 | 253.01 | -1.42% | 26,022 |
| Jul 30, 2025 | 262.15 | 263.85 | 260.00 | 260.50 | 256.65 | -0.91% | 34,141 |
| Jul 29, 2025 | 260.05 | 265.00 | 257.15 | 262.90 | 259.02 | -0.13% | 92,306 |
| Jul 28, 2025 | 268.05 | 272.65 | 260.95 | 263.25 | 259.36 | -0.51% | 181,908 |
| Jul 25, 2025 | 272.20 | 272.75 | 263.20 | 264.60 | 260.69 | -3.29% | 35,436 |
| Jul 24, 2025 | 273.15 | 276.15 | 272.50 | 273.60 | 269.56 | 0.04% | 37,498 |
| Jul 23, 2025 | 273.05 | 275.20 | 272.15 | 273.50 | 269.46 | -0.49% | 39,885 |
| Jul 22, 2025 | 276.65 | 278.00 | 273.90 | 274.85 | 270.79 | -0.25% | 22,505 |
| Jul 21, 2025 | 272.15 | 276.90 | 272.15 | 275.55 | 271.48 | 0.22% | 32,429 |
| Jul 18, 2025 | 277.55 | 278.60 | 273.90 | 274.95 | 270.89 | -0.94% | 63,795 |
| Jul 17, 2025 | 278.05 | 280.00 | 277.00 | 277.55 | 273.45 | -0.41% | 70,458 |