Skip to main content
logo
RITES Limited (NSE:RITES)
India flag India · Delayed Price · Currency is INR
195.82
-1.60 (-0.81%)
Oct 22, 2026, 12:10 PM IST

RITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026195.50198.70193.58195.82195.82-0.81%281,636
Oct 21, 2026203.70203.76195.00197.42197.42-3.17%629,301
Oct 19, 2026209.00209.00203.00203.89203.89-2.81%479,711
Oct 16, 2026211.70212.99208.00209.79209.79-2.09%1,792,284
Oct 15, 2026200.74219.00200.69214.27214.276.73%19,824,604
Oct 14, 2026200.30203.20199.00200.76200.760.41%368,357
Oct 13, 2026198.77200.80197.25199.95199.950.58%333,762
Oct 12, 2026200.85201.80197.37198.79198.790.07%473,640
Oct 9, 2026195.00200.96193.10198.66198.661.43%588,514
Oct 8, 2026200.00200.09195.00195.85195.85-2.44%450,741
Oct 7, 2026203.50203.79199.65200.74200.74-1.36%441,765
Oct 6, 2026204.52206.86202.41203.51203.51-1.08%616,591
Oct 5, 2026211.56212.00203.59205.74205.74-1.79%1,278,686
Oct 1, 2026211.03216.99203.33209.48209.480.21%21,390,228
Sep 30, 2026192.60218.90192.60209.05209.058.70%50,416,237
Sep 29, 2026196.11196.11191.25192.31192.31-1.94%387,673
Sep 28, 2026199.00199.21195.01196.11196.11-1.61%286,377
Sep 25, 2026201.50203.57198.52199.31199.31-1.20%342,582
Sep 24, 2026203.03203.69201.00201.74201.74-1.13%329,723
Sep 23, 2026205.90206.18202.40204.05204.050.22%433,416
Sep 22, 2026203.98208.34203.00203.60203.600.18%578,211
Sep 21, 2026207.23208.34202.00203.23203.23-1.93%426,251
Sep 18, 2026205.50211.20204.30207.23207.231.00%523,244
Sep 17, 2026204.92208.64204.92207.93205.181.47%281,095
Sep 16, 2026206.53207.90202.92204.92202.21-0.78%282,038
Sep 15, 2026209.60211.19205.55206.53203.80-1.25%262,779
Sep 11, 2026209.05210.79207.12209.15206.38-0.78%309,078
Sep 10, 2026212.10216.07209.68210.80208.01-0.16%455,292
Sep 9, 2026212.12213.50210.63211.13208.34-0.86%329,531
Sep 8, 2026215.00215.80212.75212.97210.15-1.31%171,667
Sep 7, 2026215.80217.94214.11215.80212.95-244,159
Sep 4, 2026214.00217.20214.00215.80212.950.94%278,299
Sep 3, 2026212.95215.78212.94213.78210.950.56%278,105
Sep 2, 2026215.33216.20211.62212.60209.79-1.75%292,047
Sep 1, 2026217.00218.43215.50216.38213.52-0.94%350,274
Aug 31, 2026217.00219.35214.92218.44215.550.66%367,130
Aug 28, 2026217.19218.50216.60217.00214.13-0.09%226,819
Aug 27, 2026218.00218.92216.51217.19214.32-0.38%157,885
Aug 26, 2026217.93220.39217.50218.01215.130.15%208,076
Aug 25, 2026220.14222.99217.07217.69214.81-1.11%312,485
Aug 24, 2026218.75221.13216.32220.14217.230.94%360,826
Aug 21, 2026218.00220.22217.05218.08215.20-0.16%278,413
Aug 20, 2026219.00221.20216.56218.44215.550.69%300,266
Aug 19, 2026218.49223.17215.61216.94214.07-0.71%397,733
Aug 18, 2026221.74222.87218.00218.49215.60-1.46%242,345
Aug 17, 2026221.29222.88218.50221.72218.790.30%317,626
Aug 14, 2026224.39225.56220.22221.06218.14-1.51%192,372
Aug 13, 2026223.50226.00222.00224.46221.490.41%304,473
Aug 12, 2026226.74228.00222.58223.55220.59-1.38%447,470
Aug 11, 2026232.00232.65225.16226.67223.67-2.65%451,457