NSE:RIIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	117.14	117.14	116.20	116.48	114.09	-0.04%	94,082
Jul 13, 2026	118.96	118.96	116.16	116.53	114.14	-0.08%	69,741
Jul 10, 2026	118.89	118.89	115.70	116.62	114.23	0.96%	303,588
Jul 9, 2026	117.23	118.90	115.40	115.51	113.14	-0.48%	139,061
Jul 8, 2026	118.20	118.20	115.51	116.07	113.69	-0.34%	193,674
Jul 7, 2026	116.90	116.90	116.20	116.47	114.08	0.04%	102,879
Jul 6, 2026	118.51	118.51	115.00	116.42	114.03	0.07%	1,953,855
Jul 3, 2026	117.90	120.00	115.27	116.34	113.95	-0.47%	188,830
Jul 2, 2026	115.85	118.80	114.80	116.89	114.49	1.65%	679,893
Jul 1, 2026	115.38	115.38	114.60	114.99	112.63	0.38%	80,853
Jun 30, 2026	115.15	115.15	113.75	114.56	112.21	0.06%	101,566
Jun 29, 2026	114.66	115.89	113.07	114.49	112.14	0.03%	210,934
Jun 25, 2026	114.15	114.50	113.01	114.45	112.10	0.52%	428,059
Jun 24, 2026	114.65	114.65	112.23	113.86	111.52	0.11%	142,759
Jun 23, 2026	113.20	113.96	113.20	113.73	111.40	-0.01%	88,490
Jun 22, 2026	113.47	114.00	113.00	113.74	111.41	0.24%	159,931
Jun 19, 2026	113.14	114.00	113.14	113.47	111.14	0.29%	427,756
Jun 18, 2026	113.73	114.09	112.73	113.14	110.82	0.11%	414,147
Jun 17, 2026	113.45	113.50	112.16	113.02	110.70	0.48%	334,722
Jun 16, 2026	112.50	112.80	112.00	112.48	110.17	0.07%	238,251
Jun 15, 2026	113.90	113.90	112.18	112.40	110.09	-0.47%	369,345
Jun 12, 2026	111.87	113.61	111.61	112.93	110.61	0.95%	1,225,900