Skip to main content
logo
RITES Limited (BOM:541556)
India flag India · Delayed Price · Currency is INR
203.55
-2.30 (-1.12%)
At close: Oct 6, 2026

BOM:541556 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026205.70206.55202.50203.55203.55-1.12%65,034
Oct 5, 2026210.00211.00203.55205.85205.85-1.84%126,176
Oct 1, 2026210.40217.00203.50209.70209.700.17%1,522,320
Sep 30, 2026192.85218.85192.85209.35209.358.78%1,690,767
Sep 29, 2026195.90196.00191.50192.45192.45-1.89%56,382
Sep 28, 2026199.00199.40195.60196.15196.15-1.65%65,802
Sep 25, 2026201.15202.65198.60199.45199.45-1.16%60,282
Sep 24, 2026202.80203.50200.55201.80201.80-1.13%61,842
Sep 23, 2026204.55206.05202.35204.10204.100.17%53,670
Sep 22, 2026203.70208.00203.00203.75203.750.20%51,928
Sep 21, 2026207.50207.80202.05203.35203.35-1.86%41,131
Sep 18, 2026205.10211.30204.40207.20207.201.02%37,753
Sep 17, 2026204.65208.65204.65207.85205.101.41%27,954
Sep 16, 2026206.25210.35203.05204.95202.24-0.77%32,358
Sep 15, 2026209.95210.60205.85206.55203.82-1.22%31,462
Sep 11, 2026209.00210.55207.20209.10206.33-0.78%22,247
Sep 10, 2026212.85216.00209.60210.75207.96-0.17%33,818
Sep 9, 2026214.45214.45210.65211.10208.31-0.87%17,339
Sep 8, 2026217.65217.65212.70212.95210.13-1.25%14,699
Sep 7, 2026218.20218.20214.30215.65212.80-19,369
Sep 4, 2026214.55217.05214.35215.65212.801.01%25,759
Sep 3, 2026212.65215.85212.65213.50210.680.42%19,158
Sep 2, 2026214.60214.90212.05212.60209.79-1.82%51,338
Sep 1, 2026216.25218.75215.50216.55213.68-0.80%17,542
Aug 31, 2026217.25219.15214.95218.30215.410.62%25,765
Aug 28, 2026218.90218.90216.65216.95214.08-0.05%12,366
Aug 27, 2026217.60219.00216.40217.05214.18-0.46%32,934
Aug 26, 2026218.50220.25217.45218.05215.170.18%14,688
Aug 25, 2026220.85222.75217.25217.65214.77-1.11%33,784
Aug 24, 2026218.15220.70216.35220.10217.190.89%60,841
Aug 21, 2026218.00220.00217.25218.15215.26-0.21%34,365
Aug 20, 2026219.35221.00218.00218.60215.710.88%32,770
Aug 19, 2026218.50223.40216.00216.70213.83-0.82%41,475
Aug 18, 2026221.50222.95218.00218.50215.61-1.51%37,612
Aug 17, 2026220.95222.95218.55221.85218.910.29%44,694
Aug 14, 2026223.05225.15220.45221.20218.27-1.47%29,338
Aug 13, 2026224.95225.70221.95224.50221.530.45%31,084
Aug 12, 2026225.25228.10223.00223.50220.54-1.50%44,273
Aug 11, 2026231.55232.00225.50226.90223.90-2.39%53,700
Aug 10, 2026233.25234.00229.65232.45229.37-0.26%78,379
Aug 7, 2026233.30235.00228.40234.45229.971.43%93,673
Aug 6, 2026226.70232.85222.80231.15226.731.60%236,357
Aug 5, 2026217.30228.80215.25227.50223.154.89%322,727
Aug 4, 2026221.60221.60214.05216.90212.75-1.07%69,471
Aug 3, 2026214.30221.05214.30219.25215.062.33%103,894
Jul 31, 2026217.25217.25213.70214.25210.15-1.70%58,697
Jul 30, 2026219.00219.00216.20217.95213.78-0.43%24,312
Jul 29, 2026214.65219.60214.65218.90214.712.24%62,207
Jul 28, 2026217.85217.85213.50214.10210.01-1.50%71,741
Jul 27, 2026216.25218.45214.85217.35213.191.68%49,000