RITES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	225.00	227.75	222.60	226.62	226.62	1.74%	1,684,688
Jul 9, 2026	223.00	225.89	219.60	222.75	222.75	-0.17%	2,406,507
Jul 8, 2026	229.91	230.98	220.60	223.13	223.13	-5.22%	9,962,964
Jul 7, 2026	226.30	244.59	226.30	235.43	235.43	8.92%	100,658,878
Jul 6, 2026	217.95	218.92	215.37	216.15	216.15	-0.93%	808,467
Jul 3, 2026	225.00	225.03	217.40	218.17	218.17	-3.01%	2,161,239
Jul 2, 2026	231.85	231.85	223.70	224.93	224.93	-3.54%	7,049,049
Jul 1, 2026	207.37	241.30	206.00	233.19	233.19	14.02%	96,672,487
Jun 30, 2026	208.80	210.00	203.44	204.51	204.51	-0.78%	535,827
Jun 29, 2026	208.00	214.00	204.80	206.11	206.11	-1.33%	381,816
Jun 25, 2026	209.50	216.14	207.58	208.88	208.88	0.30%	990,839
Jun 24, 2026	208.90	209.49	204.55	208.26	208.26	-0.44%	297,239
Jun 23, 2026	213.71	213.95	208.00	209.17	209.17	-2.12%	362,053
Jun 22, 2026	214.30	216.94	213.11	213.71	213.71	0.18%	484,169
Jun 19, 2026	210.91	214.00	209.00	213.32	213.32	0.54%	390,637
Jun 18, 2026	213.00	214.44	210.21	212.18	212.18	0.04%	395,808
Jun 17, 2026	211.50	213.64	210.45	212.10	212.10	0.87%	532,558
Jun 16, 2026	208.94	211.67	208.40	210.27	210.27	0.91%	319,835
Jun 15, 2026	210.00	212.48	208.01	208.38	208.38	1.13%	403,197
Jun 12, 2026	202.49	206.70	201.81	206.06	206.06	2.77%	300,908
Jun 11, 2026	201.90	202.15	199.09	200.51	200.51	-1.12%	299,163
Jun 10, 2026	205.10	205.89	202.18	202.78	202.78	-0.80%	324,152
Jun 9, 2026	205.00	206.88	202.51	204.42	204.42	0.38%	407,541
Jun 8, 2026	208.00	208.40	201.70	203.65	203.65	-3.25%	545,889
Jun 5, 2026	201.99	215.40	201.00	210.49	210.49	5.13%	10,631,200
Jun 4, 2026	199.50	201.81	199.21	200.22	200.22	0.22%	266,298
Jun 3, 2026	202.21	202.21	199.10	199.79	199.79	-1.38%	457,522
Jun 2, 2026	200.00	203.00	198.32	202.58	202.58	0.70%	313,129
Jun 1, 2026	201.49	203.00	200.10	201.17	201.17	-0.53%	399,451
May 29, 2026	206.85	207.95	200.00	202.24	202.24	-1.81%	608,658
May 27, 2026	206.00	208.12	204.15	205.96	205.96	0.33%	345,022
May 26, 2026	208.52	209.20	204.41	205.29	205.29	-0.97%	414,791
May 25, 2026	204.88	208.90	204.80	207.30	207.30	1.64%	528,104
May 22, 2026	205.88	206.15	202.42	203.95	203.95	-0.44%	465,999
May 21, 2026	206.49	207.89	204.00	204.85	204.85	0.31%	373,167
May 20, 2026	203.00	205.60	200.96	204.22	204.22	-0.43%	581,308
May 19, 2026	207.30	212.49	202.44	205.10	205.10	-1.01%	1,877,269
May 18, 2026	210.10	210.39	202.65	207.20	207.20	-1.90%	573,635
May 15, 2026	214.15	215.47	210.90	211.21	211.21	-1.05%	272,286
May 14, 2026	213.80	217.57	211.26	213.45	213.45	0.36%	563,356
May 13, 2026	211.00	215.79	211.00	212.69	212.69	0.42%	364,339
May 12, 2026	222.67	222.85	209.12	211.80	211.80	-4.88%	605,310
May 11, 2026	223.25	224.49	220.60	222.67	222.67	-1.97%	479,494
May 8, 2026	228.60	230.85	226.54	227.15	227.15	-0.73%	484,092
May 7, 2026	228.00	230.83	225.33	228.82	228.82	1.06%	1,001,240
May 6, 2026	226.36	228.80	224.56	226.42	226.42	0.11%	794,900
May 5, 2026	218.55	229.50	218.15	226.17	226.17	2.75%	2,076,133
May 4, 2026	218.55	221.79	217.36	220.11	220.11	0.55%	365,766
Apr 30, 2026	218.30	219.98	215.90	218.91	218.91	-0.17%	236,800
Apr 29, 2026	223.30	223.59	219.00	219.28	219.28	-1.27%	296,239