Rita Finance and Leasing Limited (BOM:543256)
India · Delayed Price · Currency is INR 17.88
+0.62 (3.59%)
At close: Oct 27, 2026
Rita Finance and Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 17.20 | 18.00 | 16.66 | 17.88 | 17.88 | 3.59% | 8,632 |
| Oct 26, 2026 | 15.85 | 17.39 | 15.85 | 17.26 | 17.26 | 4.16% | 32,504 |
| Oct 23, 2026 | 16.18 | 16.95 | 15.70 | 16.57 | 16.57 | 2.54% | 33,139 |
| Oct 22, 2026 | 16.15 | 16.35 | 15.65 | 16.16 | 16.16 | 3.52% | 86,289 |
| Oct 21, 2026 | 15.17 | 15.61 | 14.28 | 15.61 | 15.61 | 4.98% | 109,421 |
| Oct 19, 2026 | 14.90 | 15.10 | 14.16 | 14.87 | 14.87 | -0.20% | 18,045 |
| Oct 16, 2026 | 15.50 | 15.50 | 14.46 | 14.90 | 14.90 | 3.26% | 51,016 |
| Oct 15, 2026 | 13.29 | 14.60 | 13.29 | 14.43 | 14.43 | 8.58% | 45,869 |
| Oct 14, 2026 | 12.60 | 13.29 | 12.60 | 13.29 | 13.29 | 9.93% | 18,416 |
| Oct 13, 2026 | 12.70 | 13.90 | 12.05 | 12.09 | 12.09 | -4.80% | 1,433 |
| Oct 12, 2026 | 12.25 | 12.70 | 11.50 | 12.70 | 12.70 | 9.96% | 14,714 |
| Oct 9, 2026 | 12.20 | 12.40 | 11.52 | 11.55 | 11.55 | -3.99% | 8,246 |
| Oct 8, 2026 | 11.80 | 13.30 | 11.30 | 12.03 | 12.03 | -3.76% | 14,727 |
| Oct 7, 2026 | 13.14 | 13.26 | 12.11 | 12.50 | 12.50 | -1.81% | 5,979 |
| Oct 6, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -4.29% | 10 |
| Oct 5, 2026 | 13.95 | 13.95 | 13.30 | 13.30 | 13.30 | -4.73% | 7,287 |
| Oct 1, 2026 | 14.20 | 14.20 | 13.49 | 13.96 | 13.96 | -1.69% | 2,599 |
| Sep 30, 2026 | 13.20 | 14.49 | 13.20 | 14.20 | 14.20 | 2.90% | 8,780 |
| Sep 29, 2026 | 13.93 | 14.37 | 13.80 | 13.80 | 13.80 | -0.58% | 2,017 |
| Sep 28, 2026 | 13.82 | 14.43 | 13.75 | 13.88 | 13.88 | -4.08% | 24,729 |
| Sep 25, 2026 | 13.83 | 14.50 | 13.83 | 14.47 | 14.47 | 4.63% | 49,889 |
| Sep 24, 2026 | 13.40 | 13.86 | 13.34 | 13.83 | 13.83 | 4.77% | 34,969 |
| Sep 23, 2026 | 12.85 | 13.21 | 12.50 | 13.20 | 13.20 | 4.85% | 79,385 |
| Sep 22, 2026 | 12.00 | 12.61 | 11.70 | 12.59 | 12.59 | 4.83% | 6,286 |
| Sep 21, 2026 | 12.78 | 12.78 | 11.58 | 12.01 | 12.01 | -1.40% | 7,806 |
| Sep 18, 2026 | 12.18 | 12.18 | 12.17 | 12.18 | 12.18 | 5.00% | 3,785 |
| Sep 17, 2026 | 11.54 | 11.60 | 11.54 | 11.60 | 11.60 | 4.98% | 19,388 |
| Sep 16, 2026 | 11.50 | 11.50 | 11.05 | 11.05 | 11.05 | -4.99% | 3,238 |
| Sep 15, 2026 | 12.49 | 12.49 | 11.53 | 11.63 | 11.63 | -4.12% | 15,039 |
| Sep 11, 2026 | 13.31 | 13.31 | 12.13 | 12.13 | 12.13 | -4.34% | 10,728 |
| Sep 10, 2026 | 12.70 | 12.72 | 12.00 | 12.68 | 12.68 | 4.62% | 63,424 |
| Sep 9, 2026 | 12.10 | 12.12 | 11.50 | 12.12 | 12.12 | 4.94% | 78,162 |
| Sep 8, 2026 | 11.00 | 11.55 | 11.00 | 11.55 | 11.55 | 5.00% | 35,311 |
| Sep 7, 2026 | 10.43 | 11.00 | 10.05 | 11.00 | 11.00 | 4.96% | 51,912 |
| Sep 4, 2026 | 11.49 | 11.49 | 10.45 | 10.48 | 10.48 | -4.64% | 58,038 |
| Sep 3, 2026 | 10.02 | 10.99 | 10.02 | 10.99 | 10.99 | 4.97% | 16,097 |
| Sep 2, 2026 | 11.55 | 11.55 | 10.45 | 10.47 | 10.47 | -4.82% | 81,794 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.03 | 11.00 | 11.00 | 4.96% | 22,351 |
| Aug 31, 2026 | 10.55 | 10.55 | 9.80 | 10.48 | 10.48 | 4.28% | 6,211 |
| Aug 28, 2026 | 10.85 | 10.85 | 9.97 | 10.05 | 10.05 | -4.19% | 8,170 |
| Aug 27, 2026 | 10.43 | 11.42 | 10.43 | 10.49 | 10.49 | -4.38% | 1,924 |
| Aug 26, 2026 | 10.50 | 10.97 | 10.49 | 10.97 | 10.97 | 4.48% | 2,910 |
| Aug 25, 2026 | 10.47 | 11.55 | 10.47 | 10.50 | 10.50 | -4.72% | 24,119 |
| Aug 24, 2026 | 11.99 | 12.15 | 11.02 | 11.02 | 11.02 | -4.92% | 6,790 |
| Aug 21, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 3 |
| Aug 20, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 4.51% | 5 |
| Aug 19, 2026 | 10.90 | 11.12 | 10.81 | 11.09 | 11.09 | -2.46% | 1,545 |
| Aug 18, 2026 | 11.01 | 11.59 | 11.00 | 11.37 | 11.37 | -1.73% | 3,182 |
| Aug 17, 2026 | 10.99 | 11.80 | 10.96 | 11.57 | 11.57 | 0.35% | 815 |
| Aug 14, 2026 | 11.05 | 11.54 | 10.95 | 11.53 | 11.53 | 3.87% | 271 |