RITES Limited (NSE:RITES)
India · Delayed Price · Currency is INR 252.05
-4.70 (-1.83%)
Aug 1, 2025, 3:30 PM IST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 258.00 | 259.80 | 251.00 | 252.05 | 252.05 | -1.83% | 424,960 |
| Jul 31, 2025 | 258.15 | 260.65 | 254.45 | 256.75 | 256.75 | -1.46% | 424,910 |
| Jul 30, 2025 | 262.75 | 263.70 | 260.00 | 260.55 | 260.55 | -0.86% | 257,901 |
| Jul 29, 2025 | 261.50 | 264.40 | 257.25 | 262.80 | 262.80 | -0.17% | 533,229 |
| Jul 28, 2025 | 270.00 | 272.50 | 261.05 | 263.25 | 263.25 | -0.51% | 1,163,713 |
| Jul 25, 2025 | 273.45 | 273.45 | 263.25 | 264.60 | 264.60 | -3.31% | 674,230 |
| Jul 24, 2025 | 274.05 | 276.25 | 272.45 | 273.65 | 273.65 | 0.09% | 254,667 |
| Jul 23, 2025 | 275.70 | 275.70 | 272.25 | 273.40 | 273.40 | -0.46% | 295,896 |
| Jul 22, 2025 | 277.00 | 278.05 | 274.00 | 274.65 | 274.65 | -0.38% | 274,395 |
| Jul 21, 2025 | 276.00 | 277.00 | 273.30 | 275.70 | 275.70 | 0.22% | 367,090 |
| Jul 18, 2025 | 277.80 | 278.65 | 274.00 | 275.10 | 275.10 | -0.88% | 327,615 |
| Jul 17, 2025 | 278.65 | 279.80 | 277.05 | 277.55 | 277.55 | -0.39% | 293,931 |
| Jul 16, 2025 | 280.35 | 280.75 | 278.05 | 278.65 | 278.65 | -0.45% | 347,152 |
| Jul 15, 2025 | 280.00 | 282.70 | 279.10 | 279.90 | 279.90 | 0.34% | 466,451 |
| Jul 14, 2025 | 283.65 | 284.00 | 277.90 | 278.95 | 278.95 | 0.25% | 973,588 |
| Jul 11, 2025 | 280.00 | 281.60 | 276.55 | 278.25 | 278.25 | -0.70% | 387,797 |
| Jul 10, 2025 | 280.00 | 285.50 | 279.00 | 280.20 | 280.20 | 0.14% | 687,393 |
| Jul 9, 2025 | 280.90 | 283.00 | 278.15 | 279.80 | 279.80 | -0.27% | 685,286 |
| Jul 8, 2025 | 281.80 | 284.90 | 278.40 | 280.55 | 280.55 | -0.48% | 765,440 |
| Jul 7, 2025 | 284.00 | 287.00 | 280.80 | 281.90 | 281.90 | -1.07% | 649,853 |
| Jul 4, 2025 | 286.10 | 289.40 | 282.00 | 284.95 | 284.95 | -0.31% | 1,337,273 |
| Jul 3, 2025 | 296.90 | 298.00 | 284.60 | 285.85 | 285.85 | -3.13% | 3,705,585 |
| Jul 2, 2025 | 285.00 | 299.80 | 284.75 | 295.10 | 295.10 | 5.75% | 29,010,873 |
| Jul 1, 2025 | 280.60 | 282.20 | 277.50 | 279.05 | 279.05 | -0.34% | 466,742 |
| Jun 30, 2025 | 281.30 | 282.70 | 279.00 | 280.00 | 280.00 | -0.04% | 499,517 |
| Jun 27, 2025 | 280.00 | 284.40 | 279.20 | 280.10 | 280.10 | 0.41% | 1,115,063 |
| Jun 26, 2025 | 280.80 | 283.00 | 277.25 | 278.95 | 278.95 | -0.09% | 645,415 |
| Jun 25, 2025 | 281.40 | 283.65 | 277.80 | 279.20 | 279.20 | 1.20% | 1,717,382 |
| Jun 24, 2025 | 278.65 | 282.60 | 275.15 | 275.90 | 275.90 | 0.20% | 1,234,168 |
| Jun 23, 2025 | 272.60 | 277.60 | 270.60 | 275.35 | 275.35 | 0.97% | 978,100 |
| Jun 20, 2025 | 269.10 | 275.90 | 269.00 | 272.70 | 272.70 | 0.81% | 1,227,636 |
| Jun 19, 2025 | 281.00 | 283.00 | 268.00 | 270.50 | 270.50 | -3.72% | 1,449,901 |
| Jun 18, 2025 | 280.95 | 290.50 | 279.20 | 280.95 | 280.95 | -0.18% | 1,943,458 |
| Jun 17, 2025 | 288.20 | 292.30 | 280.00 | 281.45 | 281.45 | -2.34% | 875,645 |
| Jun 16, 2025 | 286.00 | 291.80 | 280.30 | 288.20 | 288.20 | -0.55% | 1,253,705 |
| Jun 13, 2025 | 286.00 | 294.00 | 280.70 | 289.80 | 289.80 | 0.14% | 2,359,508 |
| Jun 12, 2025 | 305.00 | 306.90 | 287.75 | 289.40 | 289.40 | -4.88% | 2,562,704 |
| Jun 11, 2025 | 302.75 | 308.90 | 298.75 | 304.25 | 304.25 | 0.88% | 3,461,892 |
| Jun 10, 2025 | 305.95 | 310.55 | 300.35 | 301.60 | 301.60 | -0.22% | 2,910,532 |
| Jun 9, 2025 | 305.00 | 308.90 | 301.50 | 302.25 | 302.25 | 0.70% | 3,780,462 |
| Jun 6, 2025 | 309.00 | 309.00 | 298.10 | 300.15 | 300.15 | -2.93% | 3,166,169 |
| Jun 5, 2025 | 299.40 | 316.00 | 298.00 | 309.20 | 309.20 | 4.62% | 13,428,157 |
| Jun 4, 2025 | 279.30 | 301.50 | 277.30 | 295.55 | 295.55 | 5.53% | 10,667,778 |
| Jun 3, 2025 | 281.00 | 285.40 | 277.50 | 280.05 | 280.05 | 0.27% | 1,060,972 |
| Jun 2, 2025 | 277.00 | 282.55 | 275.40 | 279.30 | 279.30 | 0.67% | 913,908 |
| May 30, 2025 | 285.00 | 286.68 | 276.01 | 277.44 | 277.44 | -2.63% | 1,786,116 |
| May 29, 2025 | 290.70 | 292.00 | 282.00 | 284.93 | 284.93 | -0.96% | 1,848,870 |
| May 28, 2025 | 278.99 | 294.89 | 278.56 | 287.69 | 287.69 | 4.04% | 8,498,807 |
| May 27, 2025 | 277.15 | 279.60 | 273.43 | 276.53 | 276.53 | -0.16% | 761,896 |
| May 26, 2025 | 274.70 | 283.35 | 271.22 | 276.96 | 276.96 | 1.23% | 1,819,675 |