NSE:RIIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	111.60	111.60	110.75	110.99	110.99	0.14%	98,393
May 21, 2026	111.00	111.00	110.56	110.83	110.83	0.28%	102,484
May 20, 2026	110.50	110.89	110.05	110.52	110.52	-	622,205
May 19, 2026	111.00	111.05	110.03	110.52	110.52	-0.38%	408,289
May 18, 2026	111.50	111.50	110.74	110.94	110.94	-0.05%	114,257
May 15, 2026	110.90	111.14	110.82	111.00	111.00	0.03%	197,152
May 14, 2026	110.90	111.05	110.61	110.97	110.97	-	189,844
May 13, 2026	110.50	111.08	110.50	110.97	110.97	0.29%	94,739
May 12, 2026	111.00	111.00	110.50	110.65	110.65	-0.23%	242,999
May 11, 2026	111.29	111.29	110.11	110.90	110.90	-0.08%	86,755
May 8, 2026	110.27	111.05	110.10	110.99	110.99	0.65%	278,127
May 7, 2026	110.50	110.50	109.90	110.27	110.27	0.22%	1,193,505
May 6, 2026	111.04	111.04	109.94	110.03	110.03	-0.48%	2,446,027
May 5, 2026	111.10	111.10	109.90	110.56	110.56	0.06%	207,905
May 4, 2026	110.60	110.99	110.20	110.49	110.49	-0.08%	217,677
Apr 30, 2026	110.89	111.30	109.80	110.58	110.58	0.04%	389,788
Apr 29, 2026	110.13	110.75	109.81	110.54	110.54	0.03%	956,858
Apr 28, 2026	110.51	110.88	110.20	110.51	110.51	-0.34%	868,457
Apr 27, 2026	111.00	111.85	110.40	110.89	110.89	0.34%	210,156
Apr 24, 2026	110.30	110.78	110.20	110.51	110.51	-0.07%	1,075,286
Apr 23, 2026	111.00	111.00	110.40	110.59	110.59	-0.26%	378,456
Apr 22, 2026	110.20	110.95	110.20	110.88	110.88	0.41%	170,911
Apr 21, 2026	111.00	111.90	110.05	110.43	110.43	-0.10%	798,958
Apr 20, 2026	112.40	112.40	110.11	110.54	110.54	-0.95%	473,021
Apr 17, 2026	110.60	112.60	109.90	111.60	111.60	0.91%	196,509
Apr 16, 2026	112.50	112.50	109.40	110.59	110.59	-1.26%	2,017,896
Apr 15, 2026	112.30	112.48	111.15	112.00	112.00	0.43%	371,495
Apr 13, 2026	110.89	112.24	110.00	111.52	111.52	0.57%	1,209,444
Apr 10, 2026	109.30	111.50	109.30	110.89	110.89	0.94%	1,135,636
Apr 9, 2026	109.79	109.98	108.95	109.86	109.86	0.31%	689,170
Apr 8, 2026	109.87	109.93	109.18	109.52	109.52	0.12%	325,387
Apr 7, 2026	109.42	109.89	109.00	109.39	109.39	-0.03%	373,810
Apr 6, 2026	109.89	110.23	108.51	109.42	109.42	-0.16%	642,041
Apr 2, 2026	108.96	109.91	108.00	109.59	109.59	0.58%	870,660
Apr 1, 2026	110.48	110.50	108.71	108.96	108.96	-1.01%	418,168
Mar 30, 2026	109.90	110.70	108.95	110.07	110.07	0.31%	1,952,554
Mar 27, 2026	109.75	109.99	108.10	109.73	109.73	0.08%	2,613,580
Mar 25, 2026	107.46	110.79	107.43	109.64	109.64	2.58%	4,410,088