RITES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	221.01	221.85	217.94	218.66	218.66	-1.79%	402,532
Feb 12, 2026	225.55	225.55	221.59	222.65	222.65	-1.55%	407,120
Feb 11, 2026	230.50	230.50	222.41	226.15	226.15	-0.96%	593,814
Feb 10, 2026	227.50	233.00	227.00	228.34	228.34	-0.10%	564,176
Feb 9, 2026	226.00	229.25	224.69	228.56	226.66	2.09%	706,804
Feb 6, 2026	223.00	224.50	219.84	223.87	222.01	0.60%	501,127
Feb 5, 2026	226.50	226.88	222.05	222.53	220.68	-1.35%	460,947
Feb 4, 2026	223.80	229.67	221.98	225.57	223.69	0.79%	1,585,713
Feb 3, 2026	225.39	228.50	221.95	223.81	221.95	1.46%	649,446
Feb 2, 2026	219.00	222.90	214.50	220.59	218.76	1.01%	548,827
Feb 1, 2026	230.83	235.50	217.10	218.38	216.56	-4.40%	1,699,292
Jan 30, 2026	223.20	229.69	221.61	228.42	226.52	1.44%	662,706
Jan 29, 2026	228.00	228.65	222.64	225.18	223.31	-0.90%	536,361
Jan 28, 2026	220.50	228.45	220.06	227.23	225.34	4.26%	851,970
Jan 27, 2026	217.75	221.95	213.79	217.94	216.13	0.07%	782,079
Jan 23, 2026	222.94	222.95	217.40	217.79	215.98	-1.69%	370,462
Jan 22, 2026	220.45	224.19	219.00	221.54	219.70	1.19%	519,219
Jan 21, 2026	220.00	222.39	216.05	218.94	217.12	-0.93%	706,277
Jan 20, 2026	227.00	228.29	220.00	220.99	219.15	-2.92%	664,483
Jan 19, 2026	228.50	230.60	226.53	227.63	225.74	-0.82%	377,143
Jan 16, 2026	235.00	235.02	227.25	229.52	227.61	-0.98%	663,660
Jan 14, 2026	227.00	234.52	227.00	231.79	229.86	2.27%	1,124,031
Jan 13, 2026	232.50	234.48	223.56	226.65	224.77	-2.01%	1,163,831
Jan 12, 2026	231.00	232.45	226.00	231.30	229.38	-0.41%	587,870
Jan 9, 2026	236.00	236.75	231.33	232.25	230.32	-1.84%	524,148
Jan 8, 2026	242.14	242.60	235.60	236.61	234.64	-2.53%	569,746
Jan 7, 2026	241.50	243.82	240.70	242.74	240.72	0.09%	427,920
Jan 6, 2026	244.38	247.00	241.00	242.53	240.51	-0.84%	730,374
Jan 5, 2026	246.40	247.39	242.30	244.58	242.55	-0.53%	575,835
Jan 2, 2026	243.29	246.85	241.05	245.88	243.84	1.08%	933,297
Jan 1, 2026	243.00	245.00	241.22	243.25	241.23	0.18%	837,633
Dec 31, 2025	241.90	254.75	240.09	242.81	240.79	2.33%	10,680,560
Dec 30, 2025	243.26	246.80	236.80	237.27	235.30	-3.16%	1,333,081
Dec 29, 2025	254.00	254.90	243.84	245.02	242.98	-3.02%	1,198,576
Dec 26, 2025	242.20	257.38	240.85	252.65	250.55	4.14%	6,686,823
Dec 24, 2025	242.67	246.50	240.82	242.60	240.58	0.27%	1,151,718
Dec 23, 2025	235.99	252.28	234.50	241.95	239.94	4.02%	9,065,054
Dec 22, 2025	230.00	234.90	229.45	232.60	230.67	2.67%	1,294,950
Dec 19, 2025	223.49	227.60	222.71	226.55	224.67	1.75%	271,775
Dec 18, 2025	223.25	223.41	220.05	222.66	220.81	-0.25%	180,939
Dec 17, 2025	224.20	225.92	222.25	223.21	221.35	-0.86%	247,906
Dec 16, 2025	228.00	228.10	224.16	225.14	223.27	-1.47%	203,465
Dec 15, 2025	226.41	229.38	225.17	228.50	226.60	0.55%	287,594
Dec 12, 2025	226.50	227.69	225.60	227.24	225.35	0.60%	307,101
Dec 11, 2025	223.90	227.00	220.63	225.89	224.01	0.86%	463,430
Dec 10, 2025	228.22	229.35	223.00	223.97	222.11	-1.86%	307,178
Dec 9, 2025	221.15	230.80	217.12	228.22	226.32	2.64%	804,997
Dec 8, 2025	228.99	229.46	221.03	222.36	220.51	-3.09%	498,737
Dec 5, 2025	229.20	230.72	227.12	229.46	227.55	0.09%	288,550
Dec 4, 2025	230.60	231.88	229.00	229.26	227.35	-1.02%	225,016