RITES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	218.00	220.22	217.05	218.08	218.08	-0.16%	278,413
Aug 20, 2026	219.00	221.20	216.56	218.44	218.44	0.69%	300,266
Aug 19, 2026	218.49	223.17	215.61	216.94	216.94	-0.71%	397,733
Aug 18, 2026	221.74	222.87	218.00	218.49	218.49	-1.46%	242,345
Aug 17, 2026	221.29	222.88	218.50	221.72	221.72	0.30%	317,626
Aug 14, 2026	224.39	225.56	220.22	221.06	221.06	-1.51%	192,372
Aug 13, 2026	223.50	226.00	222.00	224.46	224.46	0.41%	304,473
Aug 12, 2026	226.74	228.00	222.58	223.55	223.55	-1.38%	447,470
Aug 11, 2026	232.00	232.65	225.16	226.67	226.67	-2.65%	451,457
Aug 10, 2026	233.07	234.10	229.57	232.84	232.84	-	729,985
Aug 7, 2026	232.70	234.90	228.40	234.24	232.84	1.24%	1,536,756
Aug 6, 2026	226.80	232.98	222.81	231.38	230.00	1.77%	2,202,147
Aug 5, 2026	218.00	229.00	215.41	227.35	225.99	5.19%	2,932,543
Aug 4, 2026	220.95	221.00	214.01	216.14	214.85	-1.45%	1,375,609
Aug 3, 2026	214.90	221.32	214.90	219.31	218.00	2.44%	785,441
Jul 31, 2026	217.50	217.50	213.60	214.09	212.81	-1.72%	690,173
Jul 30, 2026	218.50	219.00	216.16	217.83	216.53	-0.52%	329,567
Jul 29, 2026	214.69	219.75	214.60	218.96	217.65	2.18%	521,673
Jul 28, 2026	217.00	217.74	213.60	214.29	213.01	-1.32%	256,955
Jul 27, 2026	215.45	218.25	214.50	217.15	215.85	1.61%	407,264
Jul 24, 2026	211.11	214.71	210.24	213.70	212.42	0.15%	351,076
Jul 23, 2026	214.85	215.35	211.00	213.37	212.09	-1.23%	415,056
Jul 22, 2026	219.46	219.67	215.15	216.02	214.73	-1.57%	360,633
Jul 21, 2026	221.22	221.88	218.11	219.46	218.15	-0.22%	474,607
Jul 20, 2026	216.00	220.53	216.00	219.94	218.63	0.85%	520,553
Jul 17, 2026	219.37	219.70	217.00	218.09	216.79	-0.58%	469,360
Jul 16, 2026	223.20	224.32	218.70	219.37	218.06	-1.72%	763,200
Jul 15, 2026	221.00	227.64	220.00	223.20	221.87	0.47%	932,715
Jul 14, 2026	226.00	226.00	221.00	222.15	220.82	-1.99%	694,207
Jul 13, 2026	228.43	228.85	224.50	226.65	225.30	0.01%	1,524,511
Jul 10, 2026	225.00	227.75	222.60	226.62	225.27	1.74%	1,684,688
Jul 9, 2026	223.00	225.89	219.60	222.75	221.42	-0.17%	2,406,507
Jul 8, 2026	229.91	230.98	220.60	223.13	221.80	-5.22%	9,962,964
Jul 7, 2026	226.30	244.59	226.30	235.43	234.02	8.92%	100,658,878
Jul 6, 2026	217.95	218.92	215.37	216.15	214.86	-0.93%	808,467
Jul 3, 2026	225.00	225.03	217.40	218.17	216.87	-3.01%	2,161,239
Jul 2, 2026	231.85	231.85	223.70	224.93	223.59	-3.54%	7,049,049
Jul 1, 2026	207.37	241.30	206.00	233.19	231.80	14.02%	96,672,487
Jun 30, 2026	208.80	210.00	203.44	204.51	203.29	-0.78%	535,827
Jun 29, 2026	208.00	214.00	204.80	206.11	204.88	-1.33%	381,816
Jun 25, 2026	209.50	216.14	207.58	208.88	207.63	0.30%	990,839
Jun 24, 2026	208.90	209.49	204.55	208.26	207.02	-0.44%	297,239
Jun 23, 2026	213.71	213.95	208.00	209.17	207.92	-2.12%	362,053
Jun 22, 2026	214.30	216.94	213.11	213.71	212.43	0.18%	484,169
Jun 19, 2026	210.91	214.00	209.00	213.32	212.05	0.54%	390,637
Jun 18, 2026	213.00	214.44	210.21	212.18	210.91	0.04%	395,808
Jun 17, 2026	211.50	213.64	210.45	212.10	210.83	0.87%	532,558
Jun 16, 2026	208.94	211.67	208.40	210.27	209.01	0.91%	319,835
Jun 15, 2026	210.00	212.48	208.01	208.38	207.13	1.13%	403,197
Jun 12, 2026	202.49	206.70	201.81	206.06	204.83	2.77%	300,908