RITES Limited (NSE:RITES)
India · Delayed Price · Currency is INR 208.94
+7.07 (3.50%)
Mar 6, 2026, 1:30 PM IST
RITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 201.00 | 212.40 | 200.87 | 209.81 | - | 3.93% | 917,919 |
| 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 |
| 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 |