RITES Limited (NSE:RITES)
India · Delayed Price · Currency is INR 209.48
+0.43 (0.21%)
Oct 1, 2026, 3:30 PM IST
RITES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 211.03 | 216.99 | 203.33 | 211.02 | - | 0.94% | 21,390,052 |
| Sep 30, 2026 | 192.60 | 218.90 | 192.60 | 209.05 | 209.05 | 8.70% | 50,416,237 |
| Sep 29, 2026 | 196.11 | 196.11 | 191.25 | 192.31 | 192.31 | -1.94% | 387,673 |
| Sep 28, 2026 | 199.00 | 199.21 | 195.01 | 196.11 | 196.11 | -1.61% | 286,377 |
| Sep 25, 2026 | 201.50 | 203.57 | 198.52 | 199.31 | 199.31 | -1.20% | 342,582 |
| Sep 24, 2026 | 203.03 | 203.69 | 201.00 | 201.74 | 201.74 | -1.13% | 329,723 |
| Sep 23, 2026 | 205.90 | 206.18 | 202.40 | 204.05 | 204.05 | 0.22% | 433,416 |
| Sep 22, 2026 | 203.98 | 208.34 | 203.00 | 203.60 | 203.60 | 0.18% | 578,211 |
| Sep 21, 2026 | 207.23 | 208.34 | 202.00 | 203.23 | 203.23 | -1.93% | 426,251 |
| Sep 18, 2026 | 205.50 | 211.20 | 204.30 | 207.23 | 207.23 | 1.00% | 523,244 |
| Sep 17, 2026 | 204.92 | 208.64 | 204.92 | 207.93 | 205.18 | 1.47% | 281,095 |
| Sep 16, 2026 | 206.53 | 207.90 | 202.92 | 204.92 | 202.21 | -0.78% | 282,038 |
| Sep 15, 2026 | 209.60 | 211.19 | 205.55 | 206.53 | 203.80 | -1.25% | 262,779 |
| Sep 11, 2026 | 209.05 | 210.79 | 207.12 | 209.15 | 206.38 | -0.78% | 309,078 |
| Sep 10, 2026 | 212.10 | 216.07 | 209.68 | 210.80 | 208.01 | -0.16% | 455,292 |
| Sep 9, 2026 | 212.12 | 213.50 | 210.63 | 211.13 | 208.34 | -0.86% | 329,531 |
| Sep 8, 2026 | 215.00 | 215.80 | 212.75 | 212.97 | 210.15 | -1.31% | 171,667 |
| Sep 7, 2026 | 215.80 | 217.94 | 214.11 | 215.80 | 212.95 | - | 244,159 |
| Sep 4, 2026 | 214.00 | 217.20 | 214.00 | 215.80 | 212.95 | 0.94% | 278,299 |
| Sep 3, 2026 | 212.95 | 215.78 | 212.94 | 213.78 | 210.95 | 0.56% | 278,105 |
| Sep 2, 2026 | 215.33 | 216.20 | 211.62 | 212.60 | 209.79 | -1.75% | 292,047 |
| Sep 1, 2026 | 217.00 | 218.43 | 215.50 | 216.38 | 213.52 | -0.94% | 350,274 |
| Aug 31, 2026 | 217.00 | 219.35 | 214.92 | 218.44 | 215.55 | 0.66% | 367,130 |
| Aug 28, 2026 | 217.19 | 218.50 | 216.60 | 217.00 | 214.13 | -0.09% | 226,819 |
| Aug 27, 2026 | 218.00 | 218.92 | 216.51 | 217.19 | 214.32 | -0.38% | 157,885 |
| Aug 26, 2026 | 217.93 | 220.39 | 217.50 | 218.01 | 215.13 | 0.15% | 208,076 |
| Aug 25, 2026 | 220.14 | 222.99 | 217.07 | 217.69 | 214.81 | -1.11% | 312,485 |
| Aug 24, 2026 | 218.75 | 221.13 | 216.32 | 220.14 | 217.23 | 0.94% | 360,826 |
| Aug 21, 2026 | 218.00 | 220.22 | 217.05 | 218.08 | 215.20 | -0.16% | 278,413 |
| Aug 20, 2026 | 219.00 | 221.20 | 216.56 | 218.44 | 215.55 | 0.69% | 300,266 |
| Aug 19, 2026 | 218.49 | 223.17 | 215.61 | 216.94 | 214.07 | -0.71% | 397,733 |
| Aug 18, 2026 | 221.74 | 222.87 | 218.00 | 218.49 | 215.60 | -1.46% | 242,345 |
| Aug 17, 2026 | 221.29 | 222.88 | 218.50 | 221.72 | 218.79 | 0.30% | 317,626 |
| Aug 14, 2026 | 224.39 | 225.56 | 220.22 | 221.06 | 218.14 | -1.51% | 192,372 |
| Aug 13, 2026 | 223.50 | 226.00 | 222.00 | 224.46 | 221.49 | 0.41% | 304,473 |
| Aug 12, 2026 | 226.74 | 228.00 | 222.58 | 223.55 | 220.59 | -1.38% | 447,470 |
| Aug 11, 2026 | 232.00 | 232.65 | 225.16 | 226.67 | 223.67 | -2.65% | 451,457 |
| Aug 10, 2026 | 233.07 | 234.10 | 229.57 | 232.84 | 229.76 | - | 729,985 |
| Aug 7, 2026 | 232.70 | 234.90 | 228.40 | 234.24 | 229.76 | 1.24% | 1,536,756 |
| Aug 6, 2026 | 226.80 | 232.98 | 222.81 | 231.38 | 226.96 | 1.77% | 2,202,147 |
| Aug 5, 2026 | 218.00 | 229.00 | 215.41 | 227.35 | 223.00 | 5.19% | 2,932,543 |
| Aug 4, 2026 | 220.95 | 221.00 | 214.01 | 216.14 | 212.01 | -1.45% | 1,375,609 |
| Aug 3, 2026 | 214.90 | 221.32 | 214.90 | 219.31 | 215.12 | 2.44% | 785,441 |
| Jul 31, 2026 | 217.50 | 217.50 | 213.60 | 214.09 | 210.00 | -1.72% | 690,173 |
| Jul 30, 2026 | 218.50 | 219.00 | 216.16 | 217.83 | 213.66 | -0.52% | 329,567 |
| Jul 29, 2026 | 214.69 | 219.75 | 214.60 | 218.96 | 214.77 | 2.18% | 521,673 |
| Jul 28, 2026 | 217.00 | 217.74 | 213.60 | 214.29 | 210.19 | -1.32% | 256,955 |
| Jul 27, 2026 | 215.45 | 218.25 | 214.50 | 217.15 | 213.00 | 1.61% | 407,264 |
| Jul 24, 2026 | 211.11 | 214.71 | 210.24 | 213.70 | 209.61 | 0.15% | 351,076 |
| Jul 23, 2026 | 214.85 | 215.35 | 211.00 | 213.37 | 209.29 | -1.23% | 415,056 |