RITES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	190.00	190.44	183.50	184.23	184.23	-3.70%	902,317
Mar 25, 2026	189.70	195.50	189.50	191.31	191.31	1.40%	714,540
Mar 24, 2026	188.80	189.90	183.50	188.67	188.67	2.55%	614,123
Mar 23, 2026	191.01	192.00	182.25	183.98	183.98	-3.96%	936,764
Mar 20, 2026	192.00	195.50	191.00	191.56	191.56	0.47%	321,658
Mar 19, 2026	193.00	195.00	190.21	190.67	190.67	-3.36%	356,386
Mar 18, 2026	192.07	198.83	191.81	197.30	197.30	2.93%	565,660
Mar 17, 2026	193.90	193.90	190.05	191.69	191.69	0.28%	346,651
Mar 16, 2026	195.78	196.99	188.35	191.15	191.15	-2.89%	737,207
Mar 13, 2026	198.20	200.08	196.31	196.84	196.84	-1.41%	488,608
Mar 12, 2026	198.00	202.75	194.65	199.65	199.65	-0.03%	511,723
Mar 11, 2026	203.00	205.00	199.01	199.71	199.71	-1.48%	464,904
Mar 10, 2026	203.79	204.11	200.50	202.72	202.72	1.21%	495,942
Mar 9, 2026	205.75	205.90	197.34	200.30	200.30	-3.06%	942,069
Mar 6, 2026	201.00	212.40	200.87	206.62	206.62	2.35%	1,487,507
Mar 5, 2026	200.00	203.90	199.41	201.87	201.87	2.32%	735,166
Mar 4, 2026	200.00	202.35	195.94	197.30	197.30	-3.25%	814,963
Mar 2, 2026	206.01	209.00	202.41	203.92	203.92	-4.67%	829,776
Feb 27, 2026	215.88	215.88	213.25	213.91	213.91	-0.80%	288,316
Feb 26, 2026	218.00	218.88	215.00	215.63	215.63	-1.37%	308,729
Feb 25, 2026	217.50	219.70	215.82	218.63	218.63	0.78%	289,570
Feb 24, 2026	218.50	218.79	215.10	216.94	216.94	-1.13%	369,636
Feb 23, 2026	218.99	219.98	217.13	219.42	219.42	0.43%	287,820
Feb 20, 2026	218.87	219.80	216.55	218.49	218.49	-0.33%	278,952
Feb 19, 2026	222.00	222.25	218.20	219.22	219.22	-0.95%	234,453
Feb 18, 2026	221.49	221.70	218.50	221.33	221.33	0.18%	298,787
Feb 17, 2026	220.00	222.80	219.30	220.94	220.94	0.32%	235,672
Feb 16, 2026	218.98	221.48	216.50	220.23	220.23	0.72%	310,150
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