Skip to main content
logo
RITES Limited (NSE:RITES)
India flag India · Delayed Price · Currency is INR
213.32
+1.14 (0.54%)
Jun 19, 2026, 3:29 PM IST

RITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026210.91214.00209.00213.32213.320.54%390,637
Jun 18, 2026213.00214.44210.21212.18212.180.04%395,808
Jun 17, 2026211.50213.64210.45212.10212.100.87%532,558
Jun 16, 2026208.94211.67208.40210.27210.270.91%319,835
Jun 15, 2026210.00212.48208.01208.38208.381.13%403,197
Jun 12, 2026202.49206.70201.81206.06206.062.77%300,908
Jun 11, 2026201.90202.15199.09200.51200.51-1.12%299,163
Jun 10, 2026205.10205.89202.18202.78202.78-0.80%324,152
Jun 9, 2026205.00206.88202.51204.42204.420.38%407,541
Jun 8, 2026208.00208.40201.70203.65203.65-3.25%545,889
Jun 5, 2026201.99215.40201.00210.49210.495.13%10,631,200
Jun 4, 2026199.50201.81199.21200.22200.220.22%266,298
Jun 3, 2026202.21202.21199.10199.79199.79-1.38%457,522
Jun 2, 2026200.00203.00198.32202.58202.580.70%313,129
Jun 1, 2026201.49203.00200.10201.17201.17-0.53%399,451
May 29, 2026206.85207.95200.00202.24202.24-1.81%608,658
May 27, 2026206.00208.12204.15205.96205.960.33%345,022
May 26, 2026208.52209.20204.41205.29205.29-0.97%414,791
May 25, 2026204.88208.90204.80207.30207.301.64%528,104
May 22, 2026205.88206.15202.42203.95203.95-0.44%465,999
May 21, 2026206.49207.89204.00204.85204.850.31%373,167
May 20, 2026203.00205.60200.96204.22204.22-0.43%581,308
May 19, 2026207.30212.49202.44205.10205.10-1.01%1,877,269
May 18, 2026210.10210.39202.65207.20207.20-1.90%573,635
May 15, 2026214.15215.47210.90211.21211.21-1.05%272,286
May 14, 2026213.80217.57211.26213.45213.450.36%563,356
May 13, 2026211.00215.79211.00212.69212.690.42%364,339
May 12, 2026222.67222.85209.12211.80211.80-4.88%605,310
May 11, 2026223.25224.49220.60222.67222.67-1.97%479,494
May 8, 2026228.60230.85226.54227.15227.15-0.73%484,092
May 7, 2026228.00230.83225.33228.82228.821.06%1,001,240
May 6, 2026226.36228.80224.56226.42226.420.11%794,900
May 5, 2026218.55229.50218.15226.17226.172.75%2,076,133
May 4, 2026218.55221.79217.36220.11220.110.55%365,766
Apr 30, 2026218.30219.98215.90218.91218.91-0.17%236,800
Apr 29, 2026223.30223.59219.00219.28219.28-1.27%296,239
Apr 28, 2026223.45224.95220.66222.10222.10-0.13%415,583
Apr 27, 2026217.30223.34217.30222.38222.382.59%455,465
Apr 24, 2026221.90222.49215.55216.77216.77-2.21%437,688
Apr 23, 2026222.40225.00220.61221.67221.67-0.86%410,522
Apr 22, 2026219.00224.32218.50223.60223.601.55%592,671
Apr 21, 2026219.45224.50218.50220.19220.190.58%751,989
Apr 20, 2026222.20222.50217.00218.91218.91-1.37%520,068
Apr 17, 2026218.00226.35217.98221.95221.952.68%1,817,857
Apr 16, 2026214.10217.99212.85216.16216.161.54%933,494
Apr 15, 2026209.00214.18208.67212.89212.893.75%1,239,299
Apr 13, 2026201.77207.27199.00205.20205.20-0.94%587,325
Apr 10, 2026205.45208.45204.29207.15207.150.83%855,041
Apr 9, 2026204.19213.90202.33205.45205.452.51%5,855,768
Apr 8, 2026198.10201.30196.11200.41200.414.52%727,828