Raajmarg Infra Investment Trust (NSE:RIIT)
India · Delayed Price · Currency is INR 119.62
+0.24 (0.20%)
At close: Sep 23, 2026
NSE:RIIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 119.38 | 120.45 | 119.00 | 119.62 | 119.62 | 0.20% | 349,331 |
| Sep 22, 2026 | 119.12 | 120.45 | 118.50 | 119.38 | 119.38 | -0.44% | 128,107 |
| Sep 21, 2026 | 120.85 | 120.85 | 118.50 | 119.91 | 119.91 | -0.07% | 156,965 |
| Sep 18, 2026 | 119.99 | 120.25 | 119.00 | 119.99 | 119.99 | 0.01% | 291,718 |
| Sep 17, 2026 | 121.00 | 121.00 | 119.80 | 119.98 | 119.98 | 0.15% | 39,962 |
| Sep 16, 2026 | 120.30 | 120.30 | 119.52 | 119.80 | 119.80 | 0.26% | 99,586 |
| Sep 15, 2026 | 120.44 | 120.50 | 119.40 | 119.49 | 119.49 | -0.11% | 195,082 |
| Sep 11, 2026 | 120.68 | 120.90 | 119.60 | 119.62 | 119.62 | -0.20% | 204,850 |
| Sep 10, 2026 | 121.00 | 121.48 | 119.32 | 119.86 | 119.86 | -0.97% | 63,750 |
| Sep 9, 2026 | 121.49 | 121.50 | 119.00 | 121.04 | 121.04 | 0.21% | 657,484 |
| Sep 8, 2026 | 121.75 | 121.75 | 117.88 | 120.79 | 120.79 | -0.54% | 130,588 |
| Sep 7, 2026 | 122.00 | 122.00 | 121.00 | 121.44 | 121.44 | -0.11% | 116,168 |
| Sep 4, 2026 | 122.40 | 122.40 | 121.41 | 121.57 | 121.57 | 0.14% | 56,392 |
| Sep 3, 2026 | 122.00 | 122.00 | 120.81 | 121.40 | 121.40 | -0.07% | 780,815 |
| Sep 2, 2026 | 121.89 | 121.89 | 121.15 | 121.48 | 121.48 | 0.13% | 224,761 |
| Sep 1, 2026 | 122.50 | 122.50 | 121.00 | 121.32 | 121.32 | -0.14% | 399,898 |
| Aug 31, 2026 | 122.55 | 122.55 | 121.20 | 121.49 | 121.49 | 0.01% | 103,624 |
| Aug 28, 2026 | 123.00 | 123.00 | 121.26 | 121.48 | 121.48 | -0.05% | 175,206 |
| Aug 27, 2026 | 122.00 | 122.00 | 121.05 | 121.54 | 121.54 | -0.19% | 120,546 |
| Aug 26, 2026 | 123.00 | 123.00 | 121.58 | 121.77 | 121.77 | -0.07% | 113,392 |
| Aug 25, 2026 | 122.00 | 122.00 | 121.49 | 121.85 | 121.85 | -0.03% | 123,564 |
| Aug 24, 2026 | 122.30 | 122.30 | 121.71 | 121.89 | 121.89 | -0.02% | 500,360 |
| Aug 21, 2026 | 122.00 | 122.50 | 120.66 | 121.91 | 121.91 | 0.02% | 136,046 |
| Aug 20, 2026 | 123.40 | 123.50 | 119.35 | 121.88 | 121.88 | -1.07% | 351,515 |
| Aug 19, 2026 | 124.00 | 124.70 | 122.90 | 123.20 | 123.20 | 0.03% | 155,801 |
| Aug 18, 2026 | 120.05 | 127.00 | 118.75 | 123.16 | 123.16 | 2.86% | 386,144 |
| Aug 17, 2026 | 119.70 | 120.00 | 118.06 | 119.73 | 119.73 | 0.71% | 886,080 |
| Aug 14, 2026 | 117.36 | 120.39 | 116.04 | 118.89 | 118.89 | 1.15% | 390,070 |
| Aug 13, 2026 | 117.95 | 118.00 | 115.51 | 117.54 | 117.54 | 2.58% | 105,332 |
| Aug 12, 2026 | 118.40 | 118.40 | 116.08 | 116.98 | 114.58 | 0.37% | 3,719,689 |
| Aug 11, 2026 | 117.00 | 117.00 | 116.40 | 116.55 | 114.16 | -0.27% | 612,996 |
| Aug 10, 2026 | 118.90 | 118.90 | 116.30 | 116.86 | 114.46 | -0.10% | 718,080 |
| Aug 7, 2026 | 116.82 | 118.30 | 116.70 | 116.98 | 114.58 | 0.14% | 309,621 |
| Aug 6, 2026 | 116.90 | 117.29 | 115.72 | 116.82 | 114.42 | 0.72% | 411,871 |
| Aug 5, 2026 | 119.50 | 119.50 | 115.80 | 115.99 | 113.61 | -0.52% | 1,494,841 |
| Aug 4, 2026 | 117.00 | 117.22 | 116.10 | 116.60 | 114.21 | 0.15% | 294,848 |
| Aug 3, 2026 | 117.99 | 117.99 | 116.05 | 116.42 | 114.03 | -0.02% | 202,730 |
| Jul 31, 2026 | 117.89 | 117.89 | 116.22 | 116.44 | 114.05 | -0.47% | 1,595,519 |
| Jul 30, 2026 | 116.52 | 120.29 | 116.52 | 116.99 | 114.59 | -0.12% | 1,109,554 |
| Jul 29, 2026 | 115.21 | 117.40 | 115.21 | 117.13 | 114.73 | 0.40% | 69,756 |
| Jul 28, 2026 | 117.99 | 117.99 | 116.06 | 116.66 | 114.27 | -0.14% | 5,356,381 |
| Jul 27, 2026 | 115.65 | 117.00 | 115.65 | 116.82 | 114.42 | 1.02% | 57,095 |
| Jul 24, 2026 | 116.92 | 117.00 | 114.99 | 115.64 | 113.27 | -0.47% | 278,932 |
| Jul 23, 2026 | 117.65 | 117.65 | 116.00 | 116.19 | 113.81 | -0.48% | 221,675 |
| Jul 22, 2026 | 117.80 | 117.80 | 116.03 | 116.75 | 114.35 | -0.11% | 83,749 |
| Jul 21, 2026 | 116.12 | 117.90 | 116.12 | 116.88 | 114.48 | 0.06% | 67,892 |
| Jul 20, 2026 | 116.89 | 118.50 | 116.51 | 116.81 | 114.41 | -0.07% | 76,353 |
| Jul 17, 2026 | 117.26 | 117.85 | 116.77 | 116.89 | 114.49 | -0.32% | 53,709 |
| Jul 16, 2026 | 117.10 | 117.50 | 116.20 | 117.26 | 114.85 | 0.77% | 508,427 |
| Jul 15, 2026 | 117.99 | 117.99 | 116.30 | 116.36 | 113.97 | -0.10% | 105,304 |