RITES Limited (NSE:RITES)
India · Delayed Price · Currency is INR 247.88
+2.40 (0.98%)
Nov 3, 2025, 3:30 PM IST
RITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 246.81 | 247.95 | 245.00 | 245.48 | 245.48 | -0.96% | 293,952 |
| Oct 30, 2025 | 246.99 | 250.89 | 246.81 | 247.86 | 247.86 | 0.13% | 315,312 |
| Oct 29, 2025 | 244.47 | 248.25 | 244.30 | 247.53 | 247.53 | 1.38% | 446,267 |
| Oct 28, 2025 | 245.69 | 246.69 | 244.00 | 244.15 | 244.15 | -0.63% | 273,662 |
| Oct 27, 2025 | 247.70 | 247.70 | 245.00 | 245.69 | 245.69 | -0.38% | 299,901 |
| Oct 24, 2025 | 248.01 | 249.50 | 246.00 | 246.63 | 246.63 | -0.71% | 319,166 |
| Oct 23, 2025 | 250.66 | 250.88 | 247.70 | 248.39 | 248.39 | 0.04% | 418,813 |
| Oct 21, 2025 | 245.81 | 249.90 | 245.81 | 248.28 | 248.28 | 0.13% | 139,368 |
| Oct 20, 2025 | 248.39 | 249.49 | 246.61 | 247.97 | 247.97 | -0.17% | 312,334 |
| Oct 17, 2025 | 251.02 | 251.23 | 246.17 | 248.38 | 248.38 | -1.30% | 315,643 |
| Oct 16, 2025 | 251.00 | 253.75 | 250.00 | 251.65 | 251.65 | 0.56% | 270,754 |
| Oct 15, 2025 | 248.51 | 251.12 | 248.51 | 250.26 | 250.26 | 0.28% | 255,591 |
| Oct 14, 2025 | 252.14 | 253.50 | 249.00 | 249.56 | 249.56 | -1.02% | 321,719 |
| Oct 13, 2025 | 253.22 | 253.49 | 250.33 | 252.14 | 252.14 | -0.94% | 313,051 |
| Oct 10, 2025 | 253.00 | 255.80 | 252.65 | 254.52 | 254.52 | 0.94% | 339,450 |
| Oct 9, 2025 | 253.80 | 253.80 | 251.04 | 252.16 | 252.16 | -0.65% | 355,273 |
| Oct 8, 2025 | 257.84 | 257.84 | 252.50 | 253.80 | 253.80 | -1.10% | 413,592 |
| Oct 7, 2025 | 252.80 | 258.18 | 251.20 | 256.62 | 256.62 | 1.84% | 1,075,800 |
| Oct 6, 2025 | 253.74 | 253.99 | 250.97 | 251.98 | 251.98 | -0.78% | 450,005 |
| Oct 3, 2025 | 253.70 | 255.00 | 251.51 | 253.96 | 253.96 | 0.86% | 736,080 |
| 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 |