Skip to main content
logo
RITES Limited (NSE:RITES)
India flag India · Delayed Price · Currency is INR
202.21
+5.41 (2.75%)
Nov 11, 2026, 1:15 PM IST

RITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026197.56208.95196.37202.21202.213.75%2,370,053
Nov 9, 2026197.20198.52194.10196.80194.90-0.15%1,222,195
Nov 8, 2026196.88197.50196.00197.10195.201.22%143,511
Nov 6, 2026197.53197.99193.54194.72192.84-0.93%712,549
Nov 5, 2026198.00201.00195.48196.55194.65-0.29%1,049,436
Nov 4, 2026193.00197.80191.53197.13195.232.07%537,665
Nov 3, 2026195.00196.07192.00193.14191.280.86%817,883
Nov 2, 2026188.00196.00185.30191.50189.651.71%677,772
Oct 30, 2026194.20195.00187.18188.28186.46-3.35%552,138
Oct 29, 2026195.85198.00192.50194.81192.93-0.90%346,941
Oct 28, 2026196.70197.73192.70196.57194.67-0.56%380,232
Oct 27, 2026189.30199.59188.25197.67195.764.38%582,489
Oct 26, 2026187.50192.00185.71189.38187.55-0.01%399,579
Oct 23, 2026196.30196.30187.51189.40187.57-3.41%635,660
Oct 22, 2026195.50198.70193.58196.09194.20-0.67%418,128
Oct 21, 2026203.70203.76195.00197.42195.51-3.17%629,301
Oct 19, 2026209.00209.00203.00203.89201.92-2.81%479,711
Oct 16, 2026211.70212.99208.00209.79207.76-2.09%1,792,284
Oct 15, 2026200.74219.00200.69214.27212.206.73%19,824,604
Oct 14, 2026200.30203.20199.00200.76198.820.41%368,357
Oct 13, 2026198.77200.80197.25199.95198.020.58%333,762
Oct 12, 2026200.85201.80197.37198.79196.870.07%473,640
Oct 9, 2026195.00200.96193.10198.66196.741.43%588,514
Oct 8, 2026200.00200.09195.00195.85193.96-2.44%450,741
Oct 7, 2026203.50203.79199.65200.74198.80-1.36%441,765
Oct 6, 2026204.52206.86202.41203.51201.55-1.08%616,591
Oct 5, 2026211.56212.00203.59205.74203.75-1.79%1,278,686
Oct 1, 2026211.03216.99203.33209.48207.460.21%21,390,228
Sep 30, 2026192.60218.90192.60209.05207.038.70%50,416,237
Sep 29, 2026196.11196.11191.25192.31190.45-1.94%387,673
Sep 28, 2026199.00199.21195.01196.11194.22-1.61%286,377
Sep 25, 2026201.50203.57198.52199.31197.39-1.20%342,582
Sep 24, 2026203.03203.69201.00201.74199.79-1.13%329,723
Sep 23, 2026205.90206.18202.40204.05202.080.22%433,416
Sep 22, 2026203.98208.34203.00203.60201.630.18%578,211
Sep 21, 2026207.23208.34202.00203.23201.27-1.93%426,251
Sep 18, 2026205.50211.20204.30207.23205.231.00%523,244
Sep 17, 2026204.92208.64204.92207.93203.201.47%281,095
Sep 16, 2026206.53207.90202.92204.92200.26-0.78%282,038
Sep 15, 2026209.60211.19205.55206.53201.83-1.25%262,779
Sep 11, 2026209.05210.79207.12209.15204.39-0.78%309,078
Sep 10, 2026212.10216.07209.68210.80206.00-0.16%455,292
Sep 9, 2026212.12213.50210.63211.13206.33-0.86%329,531
Sep 8, 2026215.00215.80212.75212.97208.12-1.31%171,667
Sep 7, 2026215.80217.94214.11215.80210.89-244,159
Sep 4, 2026214.00217.20214.00215.80210.890.94%278,299
Sep 3, 2026212.95215.78212.94213.78208.920.56%278,105
Sep 2, 2026215.33216.20211.62212.60207.76-1.75%292,047
Sep 1, 2026217.00218.43215.50216.38211.46-0.94%350,274
Aug 31, 2026217.00219.35214.92218.44213.470.66%367,130