Rita Finance and Leasing Limited (BOM:543256)
India · Delayed Price · Currency is INR 19.17
+0.69 (3.73%)
At close: Mar 11, 2026
Rita Finance and Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 18.62 | 18.62 | 17.60 | 18.48 | 18.48 | -0.75% | 3,234 |
| Mar 6, 2026 | 17.74 | 18.62 | 17.74 | 18.62 | 18.62 | 4.96% | 76 |
| Mar 5, 2026 | 16.12 | 17.74 | 16.12 | 17.74 | 17.74 | 4.97% | 215 |
| Mar 4, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | 3,107 |
| Mar 2, 2026 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | -5.00% | 1,176 |
| Feb 27, 2026 | 18.80 | 18.80 | 17.94 | 18.00 | 18.00 | -4.51% | 28,108 |
| Feb 26, 2026 | 18.85 | 18.85 | 18.00 | 18.85 | 18.85 | -0.26% | 2,851 |
| Feb 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1 |
| Feb 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 5 |
| Feb 18, 2026 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | -2.56% | 3,600 |
| Feb 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.69% | 2 |
| Feb 16, 2026 | 19.00 | 19.00 | 18.10 | 18.99 | 18.99 | 4.34% | 3,302 |
| Feb 13, 2026 | 19.50 | 19.50 | 17.94 | 18.20 | 18.20 | -3.50% | 41,000 |
| Feb 12, 2026 | 18.03 | 18.86 | 18.03 | 18.86 | 18.86 | -0.47% | 3 |
| Feb 11, 2026 | 18.57 | 18.95 | 18.57 | 18.95 | 18.95 | -3.02% | 11,200 |
| Feb 10, 2026 | 19.54 | 19.54 | 18.48 | 19.54 | 19.54 | 0.46% | 8,924 |
| Feb 9, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.89% | 32,132 |
| Feb 6, 2026 | 20.59 | 20.59 | 20.45 | 20.45 | 20.45 | -0.73% | 101 |
| Feb 5, 2026 | 20.69 | 20.69 | 20.60 | 20.60 | 20.60 | -0.43% | 6 |
| Feb 4, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.48% | 42 |
| Feb 2, 2026 | 19.80 | 20.79 | 19.80 | 20.79 | 20.79 | 5.00% | 182 |
| Feb 1, 2026 | 18.87 | 19.80 | 18.04 | 19.80 | 19.80 | 4.93% | 515 |
| Jan 30, 2026 | 19.85 | 20.60 | 18.86 | 18.87 | 18.87 | -4.94% | 8,085 |
| Jan 29, 2026 | 19.04 | 19.85 | 19.04 | 19.85 | 19.85 | 4.25% | 491 |
| Jan 28, 2026 | 19.98 | 20.14 | 18.50 | 19.04 | 19.04 | -0.78% | 6,991 |
| Jan 27, 2026 | 19.19 | 19.79 | 19.19 | 19.19 | 19.19 | -4.95% | 2,620 |
| Jan 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -4.99% | 2,866 |
| Jan 22, 2026 | 21.00 | 21.50 | 19.90 | 21.25 | 21.25 | 1.48% | 1,610 |
| Jan 21, 2026 | 19.50 | 21.00 | 19.50 | 20.94 | 20.94 | 2.15% | 95,732 |
| Jan 20, 2026 | 20.30 | 21.31 | 19.29 | 20.50 | 20.50 | 0.99% | 36,741 |
| Jan 19, 2026 | 18.50 | 20.30 | 18.50 | 20.30 | 20.30 | 4.96% | 104,101 |
| Jan 16, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.10% | 2 |
| Jan 14, 2026 | 18.50 | 19.32 | 17.58 | 19.32 | 19.32 | 4.43% | 11,919 |
| Jan 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.79% | 500 |
| Jan 12, 2026 | 19.50 | 19.50 | 19.43 | 19.43 | 19.43 | -4.99% | 1,463 |
| Jan 9, 2026 | 20.00 | 20.87 | 19.05 | 20.45 | 20.45 | 2.25% | 682 |
| Jan 8, 2026 | 20.07 | 20.07 | 18.21 | 20.00 | 20.00 | 4.60% | 3,004 |
| Jan 7, 2026 | 18.21 | 19.12 | 18.21 | 19.12 | 19.12 | 5.00% | 9,242 |
| Jan 6, 2026 | 20.06 | 20.06 | 18.21 | 18.21 | 18.21 | -4.71% | 907 |
| Jan 5, 2026 | 19.20 | 19.20 | 19.11 | 19.11 | 19.11 | 4.48% | 508 |
| Jan 2, 2026 | 20.00 | 20.00 | 18.29 | 18.29 | 18.29 | -4.99% | 9,012 |
| Jan 1, 2026 | 20.50 | 20.50 | 19.25 | 19.25 | 19.25 | -1.53% | 3,341 |
| Dec 31, 2025 | 20.80 | 20.80 | 19.51 | 19.55 | 19.55 | -2.74% | 5,951 |
| Dec 30, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | 0.50% | 1,951 |
| Dec 29, 2025 | 19.27 | 20.51 | 19.27 | 20.00 | 20.00 | -1.38% | 2,400 |
| Dec 26, 2025 | 20.30 | 20.30 | 19.20 | 20.28 | 20.28 | 0.40% | 3,727 |
| Dec 24, 2025 | 21.90 | 21.90 | 19.91 | 20.20 | 20.20 | -3.35% | 40,892 |
| Dec 23, 2025 | 19.07 | 20.90 | 19.07 | 20.90 | 20.90 | 4.45% | 150 |
| Dec 22, 2025 | 19.76 | 20.08 | 18.19 | 20.01 | 20.01 | 4.60% | 48,859 |
| Dec 19, 2025 | 19.97 | 19.97 | 19.04 | 19.13 | 19.13 | 0.58% | 714 |