Rita Finance and Leasing Limited (BOM:543256)
India · Delayed Price · Currency is INR 16.02
-0.84 (-4.98%)
At close: Mar 30, 2026
Rita Finance and Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.22 | 15.70 | 15.22 | 15.70 | 15.70 | -2.00% | 12,254 |
| Mar 30, 2026 | 16.11 | 16.11 | 16.02 | 16.02 | 16.02 | -4.98% | 642 |
| Mar 27, 2026 | 17.87 | 17.87 | 16.86 | 16.86 | 16.86 | -4.96% | 319 |
| Mar 25, 2026 | 16.32 | 17.87 | 15.30 | 17.74 | 17.74 | 8.70% | 3,503 |
| Mar 24, 2026 | 16.33 | 16.33 | 15.25 | 16.32 | 16.32 | 9.90% | 15,545 |
| Mar 23, 2026 | 13.50 | 14.85 | 12.84 | 14.85 | 14.85 | 10.00% | 11,528 |
| Mar 20, 2026 | 13.80 | 13.86 | 13.02 | 13.50 | 13.50 | -4.93% | 6,155 |
| Mar 19, 2026 | 14.61 | 14.61 | 13.50 | 14.20 | 14.20 | 4.11% | 9,315 |
| Mar 18, 2026 | 13.62 | 14.61 | 13.60 | 13.64 | 13.64 | 0.15% | 9,529 |
| Mar 17, 2026 | 14.09 | 14.68 | 13.49 | 13.62 | 13.62 | -1.38% | 10,286 |
| Mar 16, 2026 | 15.00 | 15.00 | 12.85 | 13.81 | 13.81 | -13.69% | 50,461 |
| Mar 13, 2026 | 17.04 | 17.90 | 14.70 | 16.00 | 16.00 | -11.11% | 17,983 |
| Mar 12, 2026 | 18.00 | 18.09 | 18.00 | 18.00 | 18.00 | -6.10% | 1,300 |
| Mar 11, 2026 | 18.23 | 21.68 | 18.23 | 19.17 | 19.17 | 3.73% | 1,327 |
| 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 |