RITES Limited (NSE:RITES)
India · Delayed Price · Currency is INR 217.79
-3.75 (-1.69%)
Jan 23, 2026, 3:30 PM IST
RITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 220.45 | 224.19 | 219.00 | 221.54 | 221.54 | 1.19% | 519,219 |
| Jan 21, 2026 | 220.00 | 222.39 | 216.05 | 218.94 | 218.94 | -0.93% | 706,277 |
| Jan 20, 2026 | 227.00 | 228.29 | 220.00 | 220.99 | 220.99 | -2.92% | 664,483 |
| Jan 19, 2026 | 228.50 | 230.60 | 226.53 | 227.63 | 227.63 | -0.82% | 377,143 |
| Jan 16, 2026 | 235.00 | 235.02 | 227.25 | 229.52 | 229.52 | -0.98% | 663,660 |
| Jan 14, 2026 | 227.00 | 234.52 | 227.00 | 231.79 | 231.79 | 2.27% | 1,124,031 |
| Jan 13, 2026 | 232.50 | 234.48 | 223.56 | 226.65 | 226.65 | -2.01% | 1,163,831 |
| Jan 12, 2026 | 231.00 | 232.45 | 226.00 | 231.30 | 231.30 | -0.41% | 587,870 |
| Jan 9, 2026 | 236.00 | 236.75 | 231.33 | 232.25 | 232.25 | -1.84% | 524,148 |
| Jan 8, 2026 | 242.14 | 242.60 | 235.60 | 236.61 | 236.61 | -2.53% | 569,746 |
| Jan 7, 2026 | 241.50 | 243.82 | 240.70 | 242.74 | 242.74 | 0.09% | 427,920 |
| Jan 6, 2026 | 244.38 | 247.00 | 241.00 | 242.53 | 242.53 | -0.84% | 730,374 |
| Jan 5, 2026 | 246.40 | 247.39 | 242.30 | 244.58 | 244.58 | -0.53% | 575,835 |
| Jan 2, 2026 | 243.29 | 246.85 | 241.05 | 245.88 | 245.88 | 1.08% | 933,297 |
| Jan 1, 2026 | 243.00 | 245.00 | 241.22 | 243.25 | 243.25 | 0.18% | 837,633 |
| Dec 31, 2025 | 241.90 | 254.75 | 240.09 | 242.81 | 242.81 | 2.33% | 10,680,560 |
| Dec 30, 2025 | 243.26 | 246.80 | 236.80 | 237.27 | 237.27 | -3.16% | 1,333,081 |
| Dec 29, 2025 | 254.00 | 254.90 | 243.84 | 245.02 | 245.02 | -3.02% | 1,198,576 |
| Dec 26, 2025 | 242.20 | 257.38 | 240.85 | 252.65 | 252.65 | 4.14% | 6,686,823 |
| Dec 24, 2025 | 242.67 | 246.50 | 240.82 | 242.60 | 242.60 | 0.27% | 1,151,718 |
| Dec 23, 2025 | 235.99 | 252.28 | 234.50 | 241.95 | 241.95 | 4.02% | 9,065,054 |
| Dec 22, 2025 | 230.00 | 234.90 | 229.45 | 232.60 | 232.60 | 2.67% | 1,294,950 |
| Dec 19, 2025 | 223.49 | 227.60 | 222.71 | 226.55 | 226.55 | 1.75% | 271,775 |
| Dec 18, 2025 | 223.25 | 223.41 | 220.05 | 222.66 | 222.66 | -0.25% | 180,939 |
| Dec 17, 2025 | 224.20 | 225.92 | 222.25 | 223.21 | 223.21 | -0.86% | 247,906 |
| Dec 16, 2025 | 228.00 | 228.10 | 224.16 | 225.14 | 225.14 | -1.47% | 203,465 |
| Dec 15, 2025 | 226.41 | 229.38 | 225.17 | 228.50 | 228.50 | 0.55% | 287,594 |
| Dec 12, 2025 | 226.50 | 227.69 | 225.60 | 227.24 | 227.24 | 0.60% | 307,101 |
| Dec 11, 2025 | 223.90 | 227.00 | 220.63 | 225.89 | 225.89 | 0.86% | 463,430 |
| Dec 10, 2025 | 228.22 | 229.35 | 223.00 | 223.97 | 223.97 | -1.86% | 307,178 |
| Dec 9, 2025 | 221.15 | 230.80 | 217.12 | 228.22 | 228.22 | 2.64% | 804,997 |
| Dec 8, 2025 | 228.99 | 229.46 | 221.03 | 222.36 | 222.36 | -3.09% | 498,737 |
| Dec 5, 2025 | 229.20 | 230.72 | 227.12 | 229.46 | 229.46 | 0.09% | 288,550 |
| Dec 4, 2025 | 230.60 | 231.88 | 229.00 | 229.26 | 229.26 | -1.02% | 225,016 |
| Dec 3, 2025 | 230.12 | 235.06 | 230.12 | 231.63 | 231.63 | 0.66% | 366,436 |
| 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 |