RITES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	196.00	202.95	194.65	199.90	199.90	0.25%	43,402
Mar 11, 2026	204.85	204.90	198.90	199.40	199.40	-1.63%	31,047
Mar 10, 2026	203.85	204.30	200.45	202.70	202.70	1.15%	44,058
Mar 9, 2026	210.40	210.40	197.50	200.40	200.40	-2.88%	55,291
Mar 6, 2026	201.75	212.50	201.75	206.35	206.35	2.25%	95,434
Mar 5, 2026	201.15	203.85	200.00	201.80	201.80	2.31%	38,211
Mar 4, 2026	200.00	202.50	196.00	197.25	197.25	-3.17%	52,562
Mar 2, 2026	205.70	209.50	202.60	203.70	203.70	-4.70%	49,327
Feb 27, 2026	216.65	216.65	213.25	213.75	213.75	-0.93%	44,082
Feb 26, 2026	217.25	218.95	215.15	215.75	215.75	-1.44%	36,112
Feb 25, 2026	217.05	219.75	215.90	218.90	218.90	0.90%	30,862
Feb 24, 2026	219.25	219.25	215.25	216.95	216.95	-1.05%	13,305
Feb 23, 2026	218.80	220.00	217.15	219.25	219.25	0.34%	31,980
Feb 20, 2026	218.65	219.75	216.65	218.50	218.50	-0.27%	13,377
Feb 19, 2026	221.85	222.30	219.00	219.10	219.10	-0.97%	18,812
Feb 18, 2026	221.20	221.90	219.00	221.25	221.25	0.20%	18,034
Feb 17, 2026	219.25	222.75	219.25	220.80	220.80	0.25%	30,420
Feb 16, 2026	217.90	221.50	216.30	220.25	220.25	0.64%	44,569
Feb 13, 2026	222.35	222.35	218.00	218.85	218.85	-1.66%	20,594
Feb 12, 2026	225.05	225.05	221.60	222.55	222.55	-1.55%	23,392
Feb 11, 2026	229.10	230.00	222.70	226.05	226.05	-0.99%	40,480
Feb 10, 2026	227.85	233.00	227.00	228.30	228.30	-0.20%	125,600
Feb 9, 2026	225.15	229.00	224.85	228.75	226.85	2.26%	31,643
Feb 6, 2026	221.75	224.45	219.65	223.70	221.84	0.45%	59,669
Feb 5, 2026	226.00	226.00	222.10	222.70	220.85	-1.26%	36,010
Feb 4, 2026	224.60	229.20	222.05	225.55	223.68	0.78%	102,307
Feb 3, 2026	222.05	228.75	222.00	223.80	221.94	1.20%	134,629
Feb 2, 2026	219.85	222.95	214.35	221.15	219.31	1.26%	93,845
Feb 1, 2026	232.60	235.25	217.30	218.40	216.59	-4.38%	184,417
Jan 30, 2026	224.00	229.75	221.50	228.40	226.50	1.44%	42,661
Jan 29, 2026	228.25	228.65	222.80	225.15	223.28	-0.97%	72,379
Jan 28, 2026	219.35	228.90	219.35	227.35	225.46	4.31%	96,525
Jan 27, 2026	217.45	222.00	213.85	217.95	216.14	0.09%	56,855
Jan 23, 2026	221.90	222.70	217.40	217.75	215.94	-1.78%	62,730
Jan 22, 2026	221.65	224.30	219.00	221.70	219.86	1.12%	64,599
Jan 21, 2026	219.65	222.15	216.05	219.25	217.43	-0.63%	79,166
Jan 20, 2026	227.25	228.00	220.00	220.65	218.82	-2.93%	62,855
Jan 19, 2026	228.75	230.60	226.40	227.30	225.41	-1.22%	68,340
Jan 16, 2026	233.55	234.90	228.05	230.10	228.19	-0.71%	41,864
Jan 14, 2026	225.85	234.60	225.85	231.75	229.83	2.36%	124,932
Jan 13, 2026	233.70	233.95	223.55	226.40	224.52	-2.20%	115,476
Jan 12, 2026	231.65	232.60	226.05	231.50	229.58	-0.30%	76,742
Jan 9, 2026	235.55	236.50	231.35	232.20	230.27	-1.90%	139,516
Jan 8, 2026	241.75	242.50	235.60	236.70	234.73	-2.55%	101,938
Jan 7, 2026	242.75	243.90	240.50	242.90	240.88	-0.04%	54,554
Jan 6, 2026	244.05	246.70	241.05	243.00	240.98	-0.51%	41,861
Jan 5, 2026	246.00	247.25	242.30	244.25	242.22	-0.69%	79,840
Jan 2, 2026	243.05	246.60	239.45	245.95	243.91	1.09%	144,007
Jan 1, 2026	242.50	245.00	241.40	243.30	241.28	0.35%	48,936
Dec 31, 2025	242.85	254.60	240.60	242.45	240.44	2.13%	755,856