Rita Finance and Leasing Limited (BOM:543256)
India · Delayed Price · Currency is INR 10.50
-0.52 (-4.72%)
At close: Aug 25, 2026
Rita Finance and Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -4.97% | 16,283 |
| Aug 12, 2026 | 11.93 | 11.93 | 11.68 | 11.68 | 11.68 | -4.96% | 5,230 |
| Aug 11, 2026 | 12.54 | 13.08 | 11.95 | 12.29 | 12.29 | -1.52% | 42,495 |
| Aug 10, 2026 | 11.94 | 12.88 | 11.92 | 12.48 | 12.48 | 0.32% | 1,175 |
| Aug 7, 2026 | 13.07 | 13.07 | 11.83 | 12.44 | 12.44 | -0.08% | 19,554 |
| Aug 6, 2026 | 12.34 | 12.45 | 12.34 | 12.45 | 12.45 | 3.75% | 2,067 |
| Aug 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.25% | 9,300 |
| Aug 4, 2026 | 12.04 | 12.49 | 12.03 | 12.03 | 12.03 | -4.52% | 492 |
| Aug 3, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 2 |
| Jul 31, 2026 | 12.79 | 12.79 | 12.22 | 12.50 | 12.50 | -0.71% | 147 |
| Jul 30, 2026 | 13.40 | 13.40 | 12.53 | 12.59 | 12.59 | -4.04% | 754 |
| Jul 29, 2026 | 13.80 | 14.38 | 13.11 | 13.12 | 13.12 | -4.93% | 7,150 |
| Jul 28, 2026 | 12.61 | 13.90 | 12.61 | 13.80 | 13.80 | 3.99% | 12,449 |
| Jul 27, 2026 | 13.96 | 13.96 | 13.27 | 13.27 | 13.27 | -4.94% | 4,979 |
| Jul 24, 2026 | 13.99 | 14.03 | 12.81 | 13.96 | 13.96 | 4.41% | 60,847 |
| Jul 23, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 4.95% | 10,422 |
| Jul 22, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 4.94% | 40,500 |
| Jul 21, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 4.93% | 11,051 |
| Jul 20, 2026 | 11.57 | 11.57 | 11.03 | 11.57 | 11.57 | 4.99% | 91,776 |
| Jul 17, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4.95% | 10,653 |
| Jul 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 17,370 |
| Jul 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.93% | 22,842 |
| Jul 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.96% | 33,536 |
| Jul 13, 2026 | 9.82 | 9.82 | 8.92 | 9.08 | 9.08 | -2.99% | 146,048 |
| Jul 10, 2026 | 9.72 | 10.26 | 9.30 | 9.36 | 9.36 | -4.29% | 291,282 |
| Jul 9, 2026 | 10.63 | 10.74 | 9.72 | 9.78 | 9.78 | -4.40% | 54,322 |
| Jul 8, 2026 | 10.75 | 11.25 | 10.20 | 10.23 | 10.23 | -4.66% | 127,656 |
| Jul 7, 2026 | 11.74 | 11.78 | 10.67 | 10.73 | 10.73 | -4.45% | 40,456 |
| Jul 6, 2026 | 11.71 | 12.28 | 11.13 | 11.23 | 11.23 | -4.10% | 122,536 |
| Jul 3, 2026 | 12.50 | 12.69 | 11.59 | 11.71 | 11.71 | -3.94% | 32,358 |
| Jul 2, 2026 | 12.63 | 13.32 | 12.06 | 12.19 | 12.19 | -3.94% | 33,919 |
| Jul 1, 2026 | 12.00 | 12.69 | 12.00 | 12.69 | 12.69 | 4.96% | 2,801 |
| Jun 30, 2026 | 11.98 | 12.48 | 11.95 | 12.09 | 12.09 | 0.92% | 1,562 |
| Jun 29, 2026 | 12.70 | 12.92 | 11.79 | 11.98 | 11.98 | -3.46% | 24,097 |
| Jun 25, 2026 | 13.30 | 13.36 | 12.29 | 12.41 | 12.41 | -4.02% | 32,738 |
| Jun 24, 2026 | 13.68 | 15.43 | 12.64 | 12.93 | 12.93 | -7.91% | 71,037 |
| Jun 23, 2026 | 15.19 | 16.93 | 14.04 | 14.04 | 14.04 | -9.94% | 59,187 |
| Jun 22, 2026 | 15.73 | 16.45 | 15.50 | 15.59 | 15.59 | -0.57% | 3,256 |
| Jun 19, 2026 | 15.93 | 17.44 | 15.51 | 15.68 | 15.68 | -1.13% | 45,198 |
| Jun 18, 2026 | 16.63 | 17.85 | 15.74 | 15.86 | 15.86 | -4.63% | 8,816 |
| Jun 17, 2026 | 15.00 | 17.49 | 14.73 | 16.63 | 16.63 | 4.53% | 69,153 |
| Jun 16, 2026 | 14.56 | 16.00 | 14.56 | 15.91 | 15.91 | 9.27% | 5,148 |
| Jun 15, 2026 | 16.25 | 16.55 | 14.50 | 14.56 | 14.56 | -8.49% | 5,472 |