Rita Finance and Leasing Limited (BOM:543256)
India · Delayed Price · Currency is INR 16.14
-0.36 (-2.18%)
At close: Jun 3, 2026
Rita Finance and Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.50 | 16.99 | 15.68 | 16.14 | 16.14 | -2.18% | 877 |
| Jun 2, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | -1.90% | 32,138 |
| Jun 1, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -4.97% | 11,031 |
| May 29, 2026 | 17.85 | 17.85 | 17.04 | 17.70 | 17.70 | -1.28% | 503 |
| May 27, 2026 | 17.99 | 17.99 | 17.93 | 17.93 | 17.93 | 4.00% | 256 |
| May 26, 2026 | 16.15 | 17.77 | 16.15 | 17.24 | 17.24 | 1.47% | 349 |
| May 25, 2026 | 17.00 | 17.00 | 16.34 | 16.99 | 16.99 | -1.22% | 3,108 |
| May 22, 2026 | 18.00 | 18.00 | 16.45 | 17.20 | 17.20 | - | 9,188 |
| May 20, 2026 | 16.53 | 17.20 | 15.63 | 17.20 | 17.20 | 4.56% | 3,658 |
| May 19, 2026 | 17.74 | 17.98 | 16.45 | 16.45 | 16.45 | -4.97% | 6,507 |
| May 18, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 4.91% | 100 |
| May 14, 2026 | 16.81 | 16.81 | 16.49 | 16.50 | 16.50 | -1.84% | 22 |
| May 13, 2026 | 15.71 | 17.00 | 15.71 | 16.81 | 16.81 | 1.69% | 2,034 |
| May 12, 2026 | 17.40 | 17.99 | 16.53 | 16.53 | 16.53 | -5.00% | 1,497 |
| May 11, 2026 | 17.50 | 17.50 | 16.12 | 17.40 | 17.40 | 2.65% | 651 |
| May 8, 2026 | 17.58 | 17.58 | 16.10 | 16.95 | 16.95 | 1.13% | 11,048 |
| May 7, 2026 | 16.78 | 16.78 | 16.04 | 16.76 | 16.76 | -0.12% | 176 |
| May 6, 2026 | 15.71 | 16.79 | 15.68 | 16.78 | 16.78 | 1.70% | 4,541 |
| May 5, 2026 | 15.28 | 16.50 | 15.28 | 16.50 | 16.50 | 3.00% | 1,975 |
| May 4, 2026 | 16.24 | 17.39 | 15.83 | 16.02 | 16.02 | -3.32% | 4,512 |
| Apr 30, 2026 | 15.81 | 16.58 | 15.81 | 16.57 | 16.57 | 4.81% | 8,452 |
| Apr 29, 2026 | 16.59 | 16.59 | 15.80 | 15.81 | 15.81 | -4.76% | 279 |
| Apr 28, 2026 | 16.78 | 16.79 | 16.60 | 16.60 | 16.60 | 2.79% | 18,312 |
| Apr 27, 2026 | 16.41 | 17.41 | 16.15 | 16.15 | 16.15 | -5.00% | 10,378 |
| Apr 24, 2026 | 17.16 | 17.16 | 17.00 | 17.00 | 17.00 | -0.93% | 512 |
| Apr 23, 2026 | 17.55 | 17.55 | 16.71 | 17.16 | 17.16 | -2.39% | 221 |
| Apr 22, 2026 | 16.65 | 18.38 | 16.65 | 17.58 | 17.58 | 0.34% | 3,405 |
| Apr 21, 2026 | 18.44 | 18.44 | 17.52 | 17.52 | 17.52 | -4.99% | 719 |
| Apr 20, 2026 | 17.00 | 18.60 | 16.90 | 18.44 | 18.44 | 3.71% | 3,037 |
| Apr 17, 2026 | 16.27 | 17.79 | 16.27 | 17.78 | 17.78 | 3.86% | 1,400 |
| Apr 16, 2026 | 16.22 | 17.28 | 16.00 | 17.12 | 17.12 | 4.01% | 2,449 |
| Apr 15, 2026 | 15.50 | 16.70 | 15.20 | 16.46 | 16.46 | 2.94% | 12,378 |
| Apr 13, 2026 | 15.96 | 15.99 | 15.96 | 15.99 | 15.99 | 3.76% | 899 |
| Apr 10, 2026 | 16.28 | 16.28 | 15.05 | 15.41 | 15.41 | -0.64% | 8,347 |
| Apr 9, 2026 | 16.96 | 16.97 | 15.50 | 15.51 | 15.51 | -4.08% | 13,127 |
| Apr 8, 2026 | 16.85 | 17.38 | 16.05 | 16.17 | 16.17 | -2.59% | 2,211 |
| Apr 7, 2026 | 17.40 | 18.13 | 16.41 | 16.60 | 16.60 | -3.88% | 25,806 |
| Apr 6, 2026 | 16.81 | 17.30 | 15.66 | 17.27 | 17.27 | 4.79% | 6,197 |
| Apr 2, 2026 | 14.92 | 16.48 | 14.92 | 16.48 | 16.48 | 4.97% | 25,800 |
| 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 |