RITES Limited (NSE:RITES)
India · Delayed Price · Currency is INR 230.12
-0.57 (-0.25%)
At close: Dec 2, 2025
RITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 230.69 | 231.40 | 228.56 | 230.12 | 230.12 | -0.25% | 362,869 |
| Dec 1, 2025 | 237.68 | 238.38 | 230.05 | 230.69 | 230.69 | -2.67% | 820,862 |
| Nov 28, 2025 | 238.15 | 238.80 | 235.50 | 237.03 | 237.03 | -0.47% | 336,720 |
| Nov 27, 2025 | 240.20 | 242.70 | 237.50 | 238.15 | 238.15 | -0.58% | 350,548 |
| Nov 26, 2025 | 238.00 | 242.97 | 236.70 | 239.53 | 239.53 | 1.22% | 394,664 |
| Nov 25, 2025 | 244.39 | 244.51 | 233.59 | 236.64 | 236.64 | -3.54% | 1,459,400 |
| Nov 24, 2025 | 246.50 | 246.88 | 243.00 | 245.32 | 245.32 | -0.61% | 565,116 |
| Nov 21, 2025 | 247.61 | 259.70 | 245.10 | 246.83 | 246.83 | -0.32% | 7,908,567 |
| Nov 20, 2025 | 249.00 | 250.50 | 247.00 | 247.61 | 247.61 | -0.83% | 297,540 |
| Nov 19, 2025 | 252.00 | 252.00 | 249.30 | 249.69 | 249.69 | -0.68% | 285,257 |
| Nov 18, 2025 | 251.50 | 252.10 | 247.50 | 251.39 | 251.39 | -0.44% | 608,860 |
| Nov 17, 2025 | 247.00 | 254.80 | 246.00 | 252.50 | 252.50 | 2.51% | 1,422,760 |
| Nov 14, 2025 | 244.97 | 248.59 | 243.30 | 246.32 | 246.32 | 0.44% | 337,725 |
| Nov 13, 2025 | 250.00 | 250.24 | 245.00 | 245.25 | 243.25 | -1.52% | 500,921 |
| Nov 12, 2025 | 247.49 | 251.05 | 246.00 | 249.04 | 247.01 | 0.52% | 713,648 |
| Nov 11, 2025 | 243.99 | 253.00 | 239.95 | 247.76 | 245.74 | 1.93% | 1,551,375 |
| Nov 10, 2025 | 244.00 | 244.50 | 242.26 | 243.07 | 241.09 | 0.24% | 230,852 |
| Nov 7, 2025 | 244.20 | 244.20 | 240.00 | 242.49 | 240.51 | -0.96% | 377,072 |
| Nov 6, 2025 | 248.49 | 248.60 | 244.00 | 244.85 | 242.85 | -1.30% | 354,486 |
| Nov 4, 2025 | 255.00 | 255.00 | 241.25 | 248.07 | 246.05 | 0.08% | 1,291,581 |
| Nov 3, 2025 | 245.48 | 250.30 | 245.33 | 247.88 | 245.86 | 0.98% | 331,024 |
| Oct 31, 2025 | 246.81 | 247.95 | 245.00 | 245.48 | 243.48 | -0.96% | 294,544 |
| Oct 30, 2025 | 246.99 | 250.89 | 246.81 | 247.86 | 245.84 | 0.13% | 315,312 |
| Oct 29, 2025 | 244.47 | 248.25 | 244.30 | 247.53 | 245.51 | 1.38% | 446,267 |
| Oct 28, 2025 | 245.69 | 246.69 | 244.00 | 244.15 | 242.16 | -0.63% | 273,662 |
| Oct 27, 2025 | 247.70 | 247.70 | 245.00 | 245.69 | 243.69 | -0.38% | 299,901 |
| Oct 24, 2025 | 248.01 | 249.50 | 246.00 | 246.63 | 244.62 | -0.71% | 319,166 |
| Oct 23, 2025 | 250.66 | 250.88 | 247.70 | 248.39 | 246.36 | 0.04% | 418,813 |
| Oct 21, 2025 | 245.81 | 249.90 | 245.81 | 248.28 | 246.26 | 0.13% | 139,368 |
| Oct 20, 2025 | 248.39 | 249.49 | 246.61 | 247.97 | 245.95 | -0.17% | 312,334 |
| Oct 17, 2025 | 251.02 | 251.23 | 246.17 | 248.38 | 246.35 | -1.30% | 315,643 |
| Oct 16, 2025 | 251.00 | 253.75 | 250.00 | 251.65 | 249.60 | 0.56% | 270,754 |
| Oct 15, 2025 | 248.51 | 251.12 | 248.51 | 250.26 | 248.22 | 0.28% | 255,591 |
| Oct 14, 2025 | 252.14 | 253.50 | 249.00 | 249.56 | 247.52 | -1.02% | 321,719 |
| Oct 13, 2025 | 253.22 | 253.49 | 250.33 | 252.14 | 250.08 | -0.94% | 313,051 |
| Oct 10, 2025 | 253.00 | 255.80 | 252.65 | 254.52 | 252.44 | 0.94% | 339,450 |
| Oct 9, 2025 | 253.80 | 253.80 | 251.04 | 252.16 | 250.10 | -0.65% | 355,233 |
| Oct 8, 2025 | 257.84 | 257.84 | 252.50 | 253.80 | 251.73 | -1.10% | 413,592 |
| Oct 7, 2025 | 252.80 | 258.18 | 251.20 | 256.62 | 254.53 | 1.84% | 1,075,800 |
| Oct 6, 2025 | 253.74 | 253.99 | 250.97 | 251.98 | 249.93 | -0.78% | 450,005 |
| Oct 3, 2025 | 253.70 | 255.00 | 251.51 | 253.96 | 251.89 | 0.86% | 736,080 |
| Oct 1, 2025 | 249.90 | 253.23 | 248.40 | 251.80 | 249.75 | 2.34% | 1,756,194 |
| Sep 30, 2025 | 248.07 | 249.25 | 245.00 | 246.04 | 244.03 | -0.82% | 835,552 |
| Sep 29, 2025 | 249.00 | 252.33 | 246.70 | 248.07 | 246.05 | -0.10% | 1,825,080 |
| Sep 26, 2025 | 258.85 | 270.00 | 241.15 | 248.31 | 246.29 | -1.58% | 37,461,050 |
| Sep 25, 2025 | 258.28 | 260.38 | 251.49 | 252.30 | 250.24 | -2.32% | 527,215 |
| Sep 24, 2025 | 260.51 | 263.13 | 257.33 | 258.28 | 256.17 | -1.01% | 499,609 |
| Sep 23, 2025 | 264.70 | 267.23 | 260.40 | 260.91 | 258.78 | -1.36% | 560,162 |
| Sep 22, 2025 | 269.00 | 272.51 | 263.02 | 264.52 | 262.36 | -2.92% | 772,902 |
| Sep 19, 2025 | 269.00 | 273.52 | 269.00 | 272.47 | 270.25 | 0.71% | 733,207 |