RITES Limited (NSE:RITES)
India · Delayed Price · Currency is INR 252.00
+5.96 (2.42%)
Oct 1, 2025, 3:30 PM IST
RITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 249.90 | 253.23 | 248.40 | 251.80 | 251.80 | 2.34% | 1,756,194 |
| Sep 30, 2025 | 248.07 | 249.25 | 245.00 | 246.04 | 246.04 | -0.82% | 835,552 |
| Sep 29, 2025 | 249.00 | 252.33 | 246.70 | 248.07 | 248.07 | -0.10% | 1,825,080 |
| Sep 26, 2025 | 258.85 | 270.00 | 241.15 | 248.31 | 248.31 | -1.58% | 37,461,051 |
| Sep 25, 2025 | 258.28 | 260.38 | 251.49 | 252.30 | 252.30 | -2.32% | 527,215 |
| Sep 24, 2025 | 260.51 | 263.13 | 257.33 | 258.28 | 258.28 | -1.01% | 499,609 |
| Sep 23, 2025 | 264.70 | 267.23 | 260.40 | 260.91 | 260.91 | -1.36% | 560,162 |
| Sep 22, 2025 | 269.00 | 272.51 | 263.02 | 264.52 | 264.52 | -2.92% | 772,902 |
| Sep 19, 2025 | 269.00 | 273.52 | 269.00 | 272.47 | 272.47 | 0.71% | 733,207 |
| Sep 18, 2025 | 273.90 | 275.00 | 269.79 | 270.56 | 270.56 | -0.87% | 450,948 |
| Sep 17, 2025 | 274.40 | 278.30 | 271.55 | 272.93 | 272.93 | -0.80% | 1,168,603 |
| Sep 16, 2025 | 277.00 | 277.07 | 272.48 | 275.14 | 272.49 | - | 835,145 |
| Sep 15, 2025 | 267.91 | 280.90 | 267.91 | 275.14 | 272.49 | 2.70% | 2,419,079 |
| Sep 12, 2025 | 265.19 | 269.13 | 264.50 | 267.90 | 265.32 | 1.50% | 704,766 |
| Sep 11, 2025 | 268.90 | 269.00 | 263.20 | 263.93 | 261.39 | -1.97% | 537,207 |
| Sep 10, 2025 | 271.40 | 273.91 | 268.12 | 269.23 | 266.64 | -0.24% | 955,207 |
| Sep 9, 2025 | 261.59 | 270.80 | 261.59 | 269.87 | 267.27 | 3.22% | 1,609,437 |
| Sep 8, 2025 | 262.19 | 266.82 | 259.61 | 261.44 | 258.92 | -0.29% | 551,183 |
| Sep 5, 2025 | 257.70 | 263.45 | 255.90 | 262.19 | 259.66 | 1.77% | 427,988 |
| Sep 4, 2025 | 265.00 | 265.70 | 256.77 | 257.62 | 255.14 | -1.91% | 460,910 |
| Sep 3, 2025 | 263.18 | 266.56 | 261.20 | 262.64 | 260.11 | -0.58% | 535,496 |
| Sep 2, 2025 | 259.05 | 267.99 | 255.30 | 264.18 | 261.64 | 2.21% | 1,549,925 |
| Sep 1, 2025 | 247.00 | 260.00 | 245.85 | 258.48 | 255.99 | 5.96% | 1,685,144 |
| Aug 29, 2025 | 244.00 | 248.45 | 242.50 | 243.95 | 241.60 | -0.16% | 346,058 |
| Aug 28, 2025 | 250.25 | 250.80 | 243.75 | 244.35 | 242.00 | -2.36% | 316,686 |
| Aug 26, 2025 | 253.00 | 253.60 | 248.65 | 250.25 | 247.84 | -0.73% | 301,688 |
| Aug 25, 2025 | 256.45 | 257.05 | 251.55 | 252.10 | 249.67 | -1.54% | 237,694 |
| Aug 22, 2025 | 258.05 | 259.35 | 255.10 | 256.05 | 253.58 | -1.27% | 193,730 |
| Aug 21, 2025 | 257.40 | 260.55 | 256.40 | 259.35 | 256.85 | 0.78% | 492,880 |
| Aug 20, 2025 | 258.15 | 260.50 | 254.65 | 257.35 | 254.87 | -0.33% | 464,118 |
| Aug 19, 2025 | 252.00 | 259.40 | 251.50 | 258.20 | 255.71 | 2.87% | 462,888 |
| Aug 18, 2025 | 251.50 | 254.70 | 250.00 | 251.00 | 248.58 | 0.20% | 320,259 |
| Aug 14, 2025 | 249.40 | 253.80 | 248.75 | 250.50 | 248.09 | 0.04% | 362,555 |
| Aug 13, 2025 | 248.90 | 252.10 | 248.15 | 250.40 | 247.99 | 0.60% | 275,020 |
| Aug 12, 2025 | 252.00 | 253.50 | 247.30 | 248.90 | 246.50 | -0.56% | 352,700 |
| Aug 11, 2025 | 247.00 | 251.00 | 245.00 | 250.30 | 246.60 | 1.32% | 329,331 |
| Aug 8, 2025 | 251.15 | 254.90 | 246.00 | 247.05 | 243.40 | -1.53% | 378,880 |
| Aug 7, 2025 | 253.00 | 254.05 | 247.75 | 250.90 | 247.19 | -2.18% | 533,329 |
| Aug 6, 2025 | 258.95 | 260.05 | 255.00 | 256.50 | 252.71 | -0.52% | 484,617 |
| Aug 5, 2025 | 258.70 | 263.25 | 255.60 | 257.85 | 254.04 | -0.41% | 376,658 |
| Aug 4, 2025 | 252.00 | 260.70 | 250.25 | 258.90 | 255.07 | 2.72% | 509,438 |
| Aug 1, 2025 | 258.00 | 259.80 | 251.00 | 252.05 | 248.32 | -1.83% | 425,007 |
| Jul 31, 2025 | 258.15 | 260.65 | 254.45 | 256.75 | 252.96 | -1.46% | 424,910 |
| Jul 30, 2025 | 262.75 | 263.70 | 260.00 | 260.55 | 256.70 | -0.86% | 257,901 |
| Jul 29, 2025 | 261.50 | 264.40 | 257.25 | 262.80 | 258.92 | -0.17% | 533,229 |
| Jul 28, 2025 | 270.00 | 272.50 | 261.05 | 263.25 | 259.36 | -0.51% | 1,163,713 |
| Jul 25, 2025 | 273.45 | 273.45 | 263.25 | 264.60 | 260.69 | -3.31% | 674,230 |
| Jul 24, 2025 | 274.05 | 276.25 | 272.45 | 273.65 | 269.61 | 0.09% | 254,667 |
| Jul 23, 2025 | 275.70 | 275.70 | 272.25 | 273.40 | 269.36 | -0.46% | 295,896 |
| Jul 22, 2025 | 277.00 | 278.05 | 274.00 | 274.65 | 270.59 | -0.38% | 274,395 |