RITES Limited (BOM:541556)
India · Delayed Price · Currency is INR 264.10
+5.45 (2.11%)
At close: Sep 2, 2025
RITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 263.10 | 265.25 | 256.65 | 257.90 | 257.90 | -1.77% | 44,823 |
| Sep 3, 2025 | 264.00 | 266.25 | 261.10 | 262.55 | 262.55 | -0.59% | 35,616 |
| Sep 2, 2025 | 260.10 | 267.55 | 255.35 | 264.10 | 264.10 | 2.11% | 158,595 |
| Sep 1, 2025 | 245.15 | 260.15 | 245.15 | 258.65 | 258.65 | 5.94% | 152,456 |
| Aug 29, 2025 | 244.05 | 248.35 | 242.40 | 244.15 | 244.15 | -0.12% | 43,454 |
| Aug 28, 2025 | 250.00 | 250.75 | 243.55 | 244.45 | 244.45 | -2.34% | 58,736 |
| Aug 26, 2025 | 253.45 | 253.45 | 248.75 | 250.30 | 250.30 | -0.69% | 16,013 |
| Aug 25, 2025 | 251.40 | 257.00 | 251.40 | 252.05 | 252.05 | -1.54% | 16,492 |
| Aug 22, 2025 | 257.15 | 259.05 | 255.60 | 256.00 | 256.00 | -1.50% | 34,223 |
| Aug 21, 2025 | 260.95 | 260.95 | 256.45 | 259.90 | 259.90 | 0.93% | 108,592 |
| Aug 20, 2025 | 257.80 | 260.30 | 254.60 | 257.50 | 257.50 | -0.16% | 29,677 |
| Aug 19, 2025 | 253.45 | 259.10 | 251.40 | 257.90 | 257.90 | 2.65% | 42,887 |
| Aug 18, 2025 | 253.80 | 253.80 | 250.00 | 251.25 | 251.25 | 0.32% | 13,509 |
| Aug 14, 2025 | 252.85 | 253.80 | 248.85 | 250.45 | 250.45 | 0.10% | 19,232 |
| Aug 13, 2025 | 252.90 | 252.90 | 248.05 | 250.20 | 250.20 | 0.50% | 30,594 |
| Aug 12, 2025 | 256.65 | 256.65 | 247.60 | 248.95 | 248.95 | -0.48% | 19,911 |
| Aug 11, 2025 | 248.90 | 250.95 | 245.05 | 250.15 | 248.85 | 1.42% | 39,049 |
| Aug 8, 2025 | 250.25 | 254.95 | 245.80 | 246.65 | 245.37 | -1.79% | 70,573 |
| Aug 7, 2025 | 254.45 | 254.45 | 247.95 | 251.15 | 249.85 | -1.99% | 27,372 |
| Aug 6, 2025 | 259.35 | 259.85 | 255.10 | 256.25 | 254.92 | -0.52% | 82,233 |
| Aug 5, 2025 | 258.00 | 263.10 | 255.75 | 257.60 | 256.26 | -0.64% | 43,045 |
| Aug 4, 2025 | 250.20 | 260.55 | 250.20 | 259.25 | 257.90 | 3.25% | 35,325 |
| Aug 1, 2025 | 255.55 | 259.90 | 244.00 | 251.10 | 249.80 | -2.22% | 44,532 |
| Jul 31, 2025 | 259.35 | 260.50 | 254.30 | 256.80 | 255.47 | -1.42% | 26,022 |
| Jul 30, 2025 | 262.15 | 263.85 | 260.00 | 260.50 | 259.15 | -0.91% | 34,141 |
| Jul 29, 2025 | 260.05 | 265.00 | 257.15 | 262.90 | 261.53 | -0.13% | 92,306 |
| Jul 28, 2025 | 268.05 | 272.65 | 260.95 | 263.25 | 261.88 | -0.51% | 181,908 |
| Jul 25, 2025 | 272.20 | 272.75 | 263.20 | 264.60 | 263.23 | -3.29% | 35,436 |
| Jul 24, 2025 | 273.15 | 276.15 | 272.50 | 273.60 | 272.18 | 0.04% | 37,498 |
| Jul 23, 2025 | 273.05 | 275.20 | 272.15 | 273.50 | 272.08 | -0.49% | 39,885 |
| Jul 22, 2025 | 276.65 | 278.00 | 273.90 | 274.85 | 273.42 | -0.25% | 22,505 |
| Jul 21, 2025 | 272.15 | 276.90 | 272.15 | 275.55 | 274.12 | 0.22% | 32,429 |
| Jul 18, 2025 | 277.55 | 278.60 | 273.90 | 274.95 | 273.52 | -0.94% | 63,795 |
| Jul 17, 2025 | 278.05 | 280.00 | 277.00 | 277.55 | 276.11 | -0.41% | 70,458 |
| Jul 16, 2025 | 279.70 | 279.75 | 278.10 | 278.70 | 277.25 | -0.34% | 19,943 |
| Jul 15, 2025 | 281.35 | 282.55 | 279.05 | 279.65 | 278.20 | 0.25% | 45,459 |
| Jul 14, 2025 | 283.80 | 283.80 | 278.00 | 278.95 | 277.50 | 0.22% | 119,964 |
| Jul 11, 2025 | 279.10 | 281.55 | 276.55 | 278.35 | 276.90 | -0.73% | 55,890 |
| Jul 10, 2025 | 279.80 | 285.45 | 279.05 | 280.40 | 278.94 | 0.21% | 113,465 |
| Jul 9, 2025 | 279.15 | 282.95 | 278.10 | 279.80 | 278.35 | -0.29% | 99,452 |
| Jul 8, 2025 | 281.80 | 284.75 | 278.45 | 280.60 | 279.14 | -0.41% | 69,819 |
| Jul 7, 2025 | 284.35 | 287.00 | 280.85 | 281.75 | 280.29 | -1.12% | 134,495 |
| Jul 4, 2025 | 284.55 | 289.25 | 281.90 | 284.95 | 283.47 | -0.33% | 117,278 |
| Jul 3, 2025 | 297.45 | 297.95 | 284.65 | 285.90 | 284.41 | -3.10% | 261,441 |
| Jul 2, 2025 | 285.05 | 299.95 | 284.65 | 295.05 | 293.52 | 5.68% | 3,441,816 |
| Jul 1, 2025 | 278.00 | 282.25 | 277.50 | 279.20 | 277.75 | -0.29% | 25,586 |
| Jun 30, 2025 | 281.00 | 282.30 | 278.90 | 280.00 | 278.55 | -0.02% | 33,983 |
| Jun 27, 2025 | 280.95 | 284.50 | 279.20 | 280.05 | 278.60 | 0.38% | 95,467 |
| Jun 26, 2025 | 280.05 | 282.90 | 277.40 | 279.00 | 277.55 | -0.02% | 31,960 |
| Jun 25, 2025 | 281.90 | 283.50 | 277.95 | 279.05 | 277.60 | 1.16% | 112,200 |