Skip to main content
logo
RITES Limited (NSE:RITES)
India flag India · Delayed Price · Currency is INR
214.30
-3.53 (-1.62%)
Jul 31, 2026, 3:30 PM IST

RITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026217.50217.50213.60214.09214.09-1.72%690,173
Jul 30, 2026218.50219.00216.16217.83217.83-0.52%329,567
Jul 29, 2026214.69219.75214.60218.96218.962.18%521,673
Jul 28, 2026217.00217.74213.60214.29214.29-1.32%256,955
Jul 27, 2026215.45218.25214.50217.15217.151.61%407,264
Jul 24, 2026211.11214.71210.24213.70213.700.15%351,076
Jul 23, 2026214.85215.35211.00213.37213.37-1.23%415,056
Jul 22, 2026219.46219.67215.15216.02216.02-1.57%360,633
Jul 21, 2026221.22221.88218.11219.46219.46-0.22%474,607
Jul 20, 2026216.00220.53216.00219.94219.940.85%520,553
Jul 17, 2026219.37219.70217.00218.09218.09-0.58%469,360
Jul 16, 2026223.20224.32218.70219.37219.37-1.72%763,200
Jul 15, 2026221.00227.64220.00223.20223.200.47%932,715
Jul 14, 2026226.00226.00221.00222.15222.15-1.99%694,207
Jul 13, 2026228.43228.85224.50226.65226.650.01%1,524,511
Jul 10, 2026225.00227.75222.60226.62226.621.74%1,684,688
Jul 9, 2026223.00225.89219.60222.75222.75-0.17%2,406,507
Jul 8, 2026229.91230.98220.60223.13223.13-5.22%9,962,964
Jul 7, 2026226.30244.59226.30235.43235.438.92%100,658,878
Jul 6, 2026217.95218.92215.37216.15216.15-0.93%808,467
Jul 3, 2026225.00225.03217.40218.17218.17-3.01%2,161,239
Jul 2, 2026231.85231.85223.70224.93224.93-3.54%7,049,049
Jul 1, 2026207.37241.30206.00233.19233.1914.02%96,672,487
Jun 30, 2026208.80210.00203.44204.51204.51-0.78%535,827
Jun 29, 2026208.00214.00204.80206.11206.11-1.33%381,816
Jun 25, 2026209.50216.14207.58208.88208.880.30%990,839
Jun 24, 2026208.90209.49204.55208.26208.26-0.44%297,239
Jun 23, 2026213.71213.95208.00209.17209.17-2.12%362,053
Jun 22, 2026214.30216.94213.11213.71213.710.18%484,169
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