RITES Limited (BOM:541556)
India · Delayed Price · Currency is INR 247.25
-0.55 (-0.22%)
At close: Nov 21, 2025
RITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 249.75 | 259.30 | 245.10 | 247.25 | 247.25 | -0.22% | 525,730 |
| Nov 20, 2025 | 249.00 | 250.35 | 247.05 | 247.80 | 247.80 | -0.72% | 19,648 |
| Nov 19, 2025 | 251.05 | 251.80 | 249.10 | 249.60 | 249.60 | -0.68% | 16,707 |
| Nov 18, 2025 | 251.10 | 251.80 | 248.00 | 251.30 | 251.30 | -0.46% | 37,121 |
| Nov 17, 2025 | 246.65 | 255.00 | 246.15 | 252.45 | 252.45 | 2.43% | 138,507 |
| Nov 14, 2025 | 246.00 | 248.60 | 243.45 | 246.45 | 246.45 | 0.53% | 19,215 |
| Nov 13, 2025 | 250.00 | 250.40 | 244.90 | 245.15 | 243.15 | -1.61% | 56,785 |
| Nov 12, 2025 | 247.00 | 251.00 | 246.10 | 249.15 | 247.12 | 0.75% | 40,147 |
| Nov 11, 2025 | 244.80 | 252.50 | 239.75 | 247.30 | 245.28 | 1.73% | 137,741 |
| Nov 10, 2025 | 243.45 | 244.35 | 242.15 | 243.10 | 241.12 | 0.23% | 27,649 |
| Nov 7, 2025 | 242.10 | 244.20 | 240.00 | 242.55 | 240.57 | -0.98% | 59,424 |
| Nov 6, 2025 | 247.85 | 247.85 | 244.00 | 244.95 | 242.95 | -1.71% | 60,580 |
| Nov 4, 2025 | 253.95 | 255.80 | 245.60 | 249.20 | 247.17 | 0.54% | 95,277 |
| Nov 3, 2025 | 244.85 | 250.15 | 244.85 | 247.85 | 245.83 | 0.96% | 36,867 |
| Oct 31, 2025 | 247.25 | 247.85 | 245.05 | 245.50 | 243.50 | -0.93% | 15,815 |
| Oct 30, 2025 | 246.85 | 250.90 | 246.85 | 247.80 | 245.78 | 0.06% | 36,712 |
| Oct 29, 2025 | 244.25 | 248.45 | 244.20 | 247.65 | 245.63 | 1.39% | 66,642 |
| Oct 28, 2025 | 245.45 | 246.70 | 243.90 | 244.25 | 242.26 | -0.59% | 41,600 |
| Oct 27, 2025 | 247.95 | 247.95 | 245.00 | 245.70 | 243.70 | -0.49% | 35,903 |
| Oct 24, 2025 | 249.20 | 249.50 | 246.25 | 246.90 | 244.89 | -0.54% | 22,078 |
| Oct 23, 2025 | 251.40 | 251.40 | 247.60 | 248.25 | 246.22 | -0.06% | 35,415 |
| Oct 21, 2025 | 245.90 | 249.75 | 245.90 | 248.40 | 246.37 | 0.20% | 14,868 |
| Oct 20, 2025 | 248.00 | 249.55 | 246.60 | 247.90 | 245.88 | -0.16% | 22,275 |
| Oct 17, 2025 | 251.70 | 251.70 | 246.15 | 248.30 | 246.27 | -1.39% | 77,883 |
| Oct 16, 2025 | 250.50 | 253.75 | 250.50 | 251.80 | 249.75 | 0.54% | 33,757 |
| Oct 15, 2025 | 248.95 | 251.00 | 248.95 | 250.45 | 248.41 | 0.34% | 33,207 |
| Oct 14, 2025 | 251.75 | 253.45 | 249.00 | 249.60 | 247.56 | -1.01% | 55,790 |
| Oct 13, 2025 | 253.50 | 253.50 | 250.45 | 252.15 | 250.09 | -0.88% | 28,259 |
| Oct 10, 2025 | 253.30 | 255.85 | 252.70 | 254.40 | 252.32 | 0.87% | 50,817 |
| Oct 9, 2025 | 252.35 | 253.45 | 251.20 | 252.20 | 250.14 | -0.57% | 25,670 |
| Oct 8, 2025 | 257.85 | 257.85 | 252.60 | 253.65 | 251.58 | -1.25% | 47,182 |
| Oct 7, 2025 | 252.05 | 258.00 | 251.10 | 256.85 | 254.75 | 1.97% | 59,500 |
| Oct 6, 2025 | 252.55 | 254.05 | 251.00 | 251.90 | 249.84 | -0.83% | 58,290 |
| Oct 3, 2025 | 254.00 | 255.00 | 251.80 | 254.00 | 251.93 | 0.89% | 61,833 |
| Oct 1, 2025 | 250.00 | 253.00 | 248.25 | 251.75 | 249.70 | 2.32% | 111,688 |
| Sep 30, 2025 | 248.40 | 249.05 | 245.10 | 246.05 | 244.04 | -0.89% | 95,613 |
| Sep 29, 2025 | 250.85 | 252.00 | 247.00 | 248.25 | 246.22 | -0.10% | 211,802 |
| Sep 26, 2025 | 262.60 | 270.60 | 241.55 | 248.50 | 246.47 | -1.58% | 3,216,856 |
| Sep 25, 2025 | 259.95 | 260.55 | 251.60 | 252.50 | 250.44 | -2.17% | 24,814 |
| Sep 24, 2025 | 260.15 | 262.80 | 257.50 | 258.10 | 255.99 | -1.13% | 59,555 |
| Sep 23, 2025 | 264.50 | 266.60 | 260.45 | 261.05 | 258.92 | -1.34% | 56,068 |
| Sep 22, 2025 | 267.35 | 272.60 | 263.80 | 264.60 | 262.44 | -2.88% | 38,249 |
| Sep 19, 2025 | 269.10 | 273.55 | 269.00 | 272.45 | 270.23 | 0.72% | 42,272 |
| Sep 18, 2025 | 273.15 | 274.95 | 269.70 | 270.50 | 268.29 | -0.86% | 28,662 |
| Sep 17, 2025 | 275.15 | 278.50 | 271.60 | 272.85 | 270.62 | -0.85% | 136,583 |
| Sep 16, 2025 | 278.85 | 278.85 | 272.60 | 275.20 | 270.33 | 0.04% | 38,597 |
| Sep 15, 2025 | 270.25 | 280.60 | 268.70 | 275.10 | 270.23 | 2.76% | 126,690 |
| Sep 12, 2025 | 264.15 | 268.95 | 264.05 | 267.70 | 262.96 | 1.40% | 105,869 |
| Sep 11, 2025 | 271.70 | 271.70 | 263.25 | 264.00 | 259.32 | -2.02% | 44,585 |
| Sep 10, 2025 | 273.95 | 274.50 | 268.30 | 269.45 | 264.68 | -0.09% | 50,995 |