RITES Limited (NSE:RITES)
India · Delayed Price · Currency is INR 262.19
+4.57 (1.77%)
Sep 5, 2025, 3:30 PM IST
RITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 257.70 | 263.45 | 255.90 | 262.19 | 262.19 | 1.77% | 427,949 |
| Sep 4, 2025 | 265.00 | 265.70 | 256.77 | 257.62 | 257.62 | -1.91% | 460,910 |
| Sep 3, 2025 | 263.18 | 266.56 | 261.20 | 262.64 | 262.64 | -0.58% | 535,496 |
| Sep 2, 2025 | 259.05 | 267.99 | 255.30 | 264.18 | 264.18 | 2.21% | 1,549,925 |
| Sep 1, 2025 | 247.00 | 260.00 | 245.85 | 258.48 | 258.48 | 5.96% | 1,685,144 |
| Aug 29, 2025 | 244.00 | 248.45 | 242.50 | 243.95 | 243.95 | -0.16% | 346,058 |
| Aug 28, 2025 | 250.25 | 250.80 | 243.75 | 244.35 | 244.35 | -2.36% | 316,686 |
| Aug 26, 2025 | 253.00 | 253.60 | 248.65 | 250.25 | 250.25 | -0.73% | 301,688 |
| Aug 25, 2025 | 256.45 | 257.05 | 251.55 | 252.10 | 252.10 | -1.54% | 237,694 |
| Aug 22, 2025 | 258.05 | 259.35 | 255.10 | 256.05 | 256.05 | -1.27% | 193,730 |
| Aug 21, 2025 | 257.40 | 260.55 | 256.40 | 259.35 | 259.35 | 0.78% | 492,880 |
| Aug 20, 2025 | 258.15 | 260.50 | 254.65 | 257.35 | 257.35 | -0.33% | 464,118 |
| Aug 19, 2025 | 252.00 | 259.40 | 251.50 | 258.20 | 258.20 | 2.87% | 462,888 |
| Aug 18, 2025 | 251.50 | 254.70 | 250.00 | 251.00 | 251.00 | 0.20% | 320,259 |
| Aug 14, 2025 | 249.40 | 253.80 | 248.75 | 250.50 | 250.50 | 0.04% | 362,555 |
| Aug 13, 2025 | 248.90 | 252.10 | 248.15 | 250.40 | 250.40 | 0.60% | 275,020 |
| Aug 12, 2025 | 252.00 | 253.50 | 247.30 | 248.90 | 248.90 | -0.56% | 352,700 |
| Aug 11, 2025 | 247.00 | 251.00 | 245.00 | 250.30 | 249.00 | 1.32% | 329,331 |
| Aug 8, 2025 | 251.15 | 254.90 | 246.00 | 247.05 | 245.77 | -1.53% | 378,880 |
| Aug 7, 2025 | 253.00 | 254.05 | 247.75 | 250.90 | 249.60 | -2.18% | 533,329 |
| Aug 6, 2025 | 258.95 | 260.05 | 255.00 | 256.50 | 255.17 | -0.52% | 484,617 |
| Aug 5, 2025 | 258.70 | 263.25 | 255.60 | 257.85 | 256.51 | -0.41% | 376,658 |
| Aug 4, 2025 | 252.00 | 260.70 | 250.25 | 258.90 | 257.56 | 2.72% | 509,438 |
| Aug 1, 2025 | 258.00 | 259.80 | 251.00 | 252.05 | 250.74 | -1.83% | 425,007 |
| Jul 31, 2025 | 258.15 | 260.65 | 254.45 | 256.75 | 255.42 | -1.46% | 424,910 |
| Jul 30, 2025 | 262.75 | 263.70 | 260.00 | 260.55 | 259.20 | -0.86% | 257,901 |
| Jul 29, 2025 | 261.50 | 264.40 | 257.25 | 262.80 | 261.44 | -0.17% | 533,229 |
| Jul 28, 2025 | 270.00 | 272.50 | 261.05 | 263.25 | 261.88 | -0.51% | 1,163,713 |
| Jul 25, 2025 | 273.45 | 273.45 | 263.25 | 264.60 | 263.23 | -3.31% | 674,230 |
| Jul 24, 2025 | 274.05 | 276.25 | 272.45 | 273.65 | 272.23 | 0.09% | 254,667 |
| Jul 23, 2025 | 275.70 | 275.70 | 272.25 | 273.40 | 271.98 | -0.46% | 295,896 |
| Jul 22, 2025 | 277.00 | 278.05 | 274.00 | 274.65 | 273.22 | -0.38% | 274,395 |
| Jul 21, 2025 | 276.00 | 277.00 | 273.30 | 275.70 | 274.27 | 0.22% | 367,090 |
| Jul 18, 2025 | 277.80 | 278.65 | 274.00 | 275.10 | 273.67 | -0.88% | 327,615 |
| Jul 17, 2025 | 278.65 | 279.80 | 277.05 | 277.55 | 276.11 | -0.39% | 293,931 |
| Jul 16, 2025 | 280.35 | 280.75 | 278.05 | 278.65 | 277.20 | -0.45% | 347,152 |
| Jul 15, 2025 | 280.00 | 282.70 | 279.10 | 279.90 | 278.45 | 0.34% | 466,451 |
| Jul 14, 2025 | 283.65 | 284.00 | 277.90 | 278.95 | 277.50 | 0.25% | 973,588 |
| Jul 11, 2025 | 280.00 | 281.60 | 276.55 | 278.25 | 276.80 | -0.70% | 387,797 |
| Jul 10, 2025 | 280.00 | 285.50 | 279.00 | 280.20 | 278.74 | 0.14% | 687,393 |
| Jul 9, 2025 | 280.90 | 283.00 | 278.15 | 279.80 | 278.35 | -0.27% | 685,286 |
| Jul 8, 2025 | 281.80 | 284.90 | 278.40 | 280.55 | 279.09 | -0.48% | 765,440 |
| Jul 7, 2025 | 284.00 | 287.00 | 280.80 | 281.90 | 280.44 | -1.07% | 649,853 |
| Jul 4, 2025 | 286.10 | 289.40 | 282.00 | 284.95 | 283.47 | -0.31% | 1,337,273 |
| Jul 3, 2025 | 296.90 | 298.00 | 284.60 | 285.85 | 284.37 | -3.13% | 3,705,585 |
| Jul 2, 2025 | 285.00 | 299.80 | 284.75 | 295.10 | 293.57 | 5.75% | 29,010,873 |
| Jul 1, 2025 | 280.60 | 282.20 | 277.50 | 279.05 | 277.60 | -0.34% | 466,742 |
| Jun 30, 2025 | 281.30 | 282.70 | 279.00 | 280.00 | 278.55 | -0.04% | 499,517 |
| Jun 27, 2025 | 280.00 | 284.40 | 279.20 | 280.10 | 278.65 | 0.41% | 1,115,063 |
| Jun 26, 2025 | 280.80 | 283.00 | 277.25 | 278.95 | 277.50 | -0.09% | 645,415 |