Skip to main content
logo
RITES Limited (BOM:541556)
India flag India · Delayed Price · Currency is INR
214.25
-3.70 (-1.70%)
At close: Jul 31, 2026

BOM:541556 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026217.25217.25213.70214.25214.25-1.70%58,697
Jul 30, 2026219.00219.00216.20217.95217.95-0.43%24,312
Jul 29, 2026214.65219.60214.65218.90218.902.24%62,207
Jul 28, 2026217.85217.85213.50214.10214.10-1.50%71,741
Jul 27, 2026216.25218.45214.85217.35217.351.68%49,000
Jul 24, 2026210.80214.50210.25213.75213.750.12%58,743
Jul 23, 2026214.25215.20212.50213.50213.50-1.04%26,249
Jul 22, 2026219.05219.05215.15215.75215.75-1.80%60,143
Jul 21, 2026220.75221.65218.05219.70219.70-0.07%50,554
Jul 20, 2026217.65220.55216.10219.85219.850.73%68,006
Jul 17, 2026219.80219.80217.50218.25218.25-0.46%33,428
Jul 16, 2026223.80223.95218.65219.25219.25-1.70%35,716
Jul 15, 2026220.15227.50220.15223.05223.050.38%129,382
Jul 14, 2026226.65226.65221.00222.20222.20-2.03%101,129
Jul 13, 2026229.45229.45224.65226.80226.800.18%108,466
Jul 10, 2026224.10227.70222.40226.40226.401.55%218,984
Jul 9, 2026222.25225.80219.80222.95222.95-0.13%163,502
Jul 8, 2026230.55230.95220.80223.25223.25-5.26%724,660
Jul 7, 2026226.05244.50226.05235.65235.659.12%3,123,468
Jul 6, 2026217.55219.95215.45215.95215.95-0.99%54,168
Jul 3, 2026224.25225.95217.05218.10218.10-3.05%241,151
Jul 2, 2026231.45232.00223.00224.95224.95-3.56%661,686
Jul 1, 2026206.20241.50206.20233.25233.2513.86%3,033,554
Jun 30, 2026209.70209.75203.70204.85204.85-0.53%31,853
Jun 29, 2026208.15211.00204.90205.95205.95-1.36%32,429
Jun 25, 2026210.00215.50207.85208.80208.800.31%37,113
Jun 24, 2026208.15209.20205.25208.15208.15-0.50%29,377
Jun 23, 2026213.95213.95208.40209.20209.20-2.01%54,573
Jun 22, 2026214.90216.85212.90213.50213.500.14%24,435
Jun 19, 2026211.50214.00208.75213.20213.200.47%73,493
Jun 18, 2026212.30214.00210.40212.20212.200.05%60,879
Jun 17, 2026211.75213.50210.60212.10212.101.00%34,948
Jun 16, 2026208.35211.65208.35210.00210.000.79%29,897
Jun 15, 2026207.95212.45207.95208.35208.351.09%88,097
Jun 12, 2026202.00206.75202.00206.10206.102.82%43,665
Jun 11, 2026202.20202.20199.05200.45200.45-1.11%24,375
Jun 10, 2026206.30206.30202.20202.70202.70-0.81%67,688
Jun 9, 2026204.05206.65202.50204.35204.350.37%54,282
Jun 8, 2026209.10209.10201.40203.60203.60-3.28%79,270
Jun 5, 2026202.00215.40201.80210.50210.505.07%479,333
Jun 4, 2026202.55202.55199.70200.35200.350.30%12,080
Jun 3, 2026202.45202.45199.10199.75199.75-1.36%27,655
Jun 2, 2026200.45203.10198.45202.50202.500.50%43,899
Jun 1, 2026200.95203.15200.10201.50201.50-0.22%23,948
May 29, 2026205.75208.00200.25201.95201.95-1.99%60,632
May 27, 2026205.20208.00204.20206.05206.050.41%26,262
May 26, 2026209.00209.05204.50205.20205.20-0.99%29,930
May 25, 2026204.00208.70204.00207.25207.251.62%54,260
May 22, 2026206.90206.90202.55203.95203.95-0.46%42,698
May 21, 2026206.45207.85204.00204.90204.900.24%51,154