Ritesh International Limited (BOM:519097)
India
· Delayed Price · Currency is INR 54.48
-1.52 (-2.71%)
At close: Mar 9, 2026
Ritesh International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.00 | 56.02 | 56.00 | 56.00 | 56.00 | - | 775 |
| Mar 5, 2026 | 56.50 | 58.84 | 55.00 | 56.00 | 56.00 | -0.87% | 3,246 |
| Mar 4, 2026 | 57.00 | 58.88 | 56.22 | 56.49 | 56.49 | 0.79% | 4,683 |
| Mar 2, 2026 | 59.99 | 60.00 | 54.53 | 56.05 | 56.05 | -4.97% | 6,406 |
| Feb 27, 2026 | 57.15 | 60.00 | 57.10 | 58.98 | 58.98 | -1.70% | 1,093 |
| Feb 26, 2026 | 60.90 | 61.85 | 60.00 | 60.00 | 60.00 | -1.40% | 418 |
| Feb 25, 2026 | 61.49 | 63.00 | 59.50 | 60.85 | 60.85 | 2.32% | 5,868 |
| Feb 24, 2026 | 63.00 | 63.00 | 58.91 | 59.47 | 59.47 | -3.93% | 2,560 |
| Feb 23, 2026 | 63.55 | 63.55 | 60.00 | 61.90 | 61.90 | -2.43% | 7,119 |
| Feb 20, 2026 | 65.43 | 66.49 | 62.00 | 63.44 | 63.44 | -3.04% | 7,298 |
| Feb 19, 2026 | 65.00 | 67.25 | 63.42 | 65.43 | 65.43 | 0.71% | 10,544 |
| Feb 18, 2026 | 65.99 | 66.55 | 63.00 | 64.97 | 64.97 | 1.06% | 4,070 |
| Feb 17, 2026 | 62.95 | 64.70 | 62.64 | 64.29 | 64.29 | 5.77% | 6,963 |
| Feb 16, 2026 | 64.23 | 64.23 | 60.45 | 60.78 | 60.78 | -3.48% | 1,018 |
| Feb 13, 2026 | 61.00 | 63.69 | 59.66 | 62.97 | 62.97 | 3.21% | 4,956 |
| Feb 12, 2026 | 61.16 | 63.00 | 58.90 | 61.01 | 61.01 | -0.25% | 10,934 |
| Feb 11, 2026 | 61.30 | 63.80 | 60.57 | 61.16 | 61.16 | -2.14% | 8,432 |
| Feb 10, 2026 | 61.50 | 64.99 | 61.50 | 62.50 | 62.50 | 1.64% | 2,871 |
| Feb 9, 2026 | 62.00 | 64.25 | 61.00 | 61.49 | 61.49 | -5.39% | 6,674 |
| Feb 6, 2026 | 62.00 | 66.00 | 61.69 | 64.99 | 64.99 | 7.30% | 7,752 |
| Feb 5, 2026 | 66.28 | 66.28 | 60.07 | 60.57 | 60.57 | 0.51% | 5,711 |
| Feb 4, 2026 | 60.00 | 65.00 | 59.67 | 60.26 | 60.26 | -4.06% | 12,149 |
| Feb 3, 2026 | 65.99 | 66.00 | 62.22 | 62.81 | 62.81 | -2.77% | 5,889 |
| Feb 2, 2026 | 66.64 | 69.00 | 64.60 | 64.60 | 64.60 | -5.00% | 4,657 |
| Feb 1, 2026 | 66.01 | 68.00 | 65.15 | 68.00 | 68.00 | 2.19% | 4,359 |
| Jan 30, 2026 | 66.00 | 69.80 | 64.50 | 66.54 | 66.54 | 0.03% | 5,074 |
| Jan 29, 2026 | 68.63 | 68.63 | 63.32 | 66.52 | 66.52 | 1.76% | 3,937 |
| Jan 28, 2026 | 59.24 | 65.37 | 59.24 | 65.37 | 65.37 | 5.00% | 12,036 |
| Jan 27, 2026 | 60.93 | 62.50 | 57.89 | 62.26 | 62.26 | 2.18% | 24,270 |
| Jan 23, 2026 | 62.97 | 62.98 | 60.10 | 60.93 | 60.93 | -2.90% | 12,930 |
| Jan 22, 2026 | 64.99 | 65.55 | 61.52 | 62.75 | 62.75 | -3.09% | 17,099 |
| Jan 21, 2026 | 66.06 | 66.06 | 62.76 | 64.75 | 64.75 | -1.98% | 17,564 |
| Jan 20, 2026 | 68.14 | 68.14 | 66.06 | 66.06 | 66.06 | -4.99% | 11,057 |
| Jan 19, 2026 | 68.05 | 74.50 | 68.05 | 69.53 | 69.53 | -2.59% | 4,973 |
| Jan 16, 2026 | 71.00 | 74.60 | 71.00 | 71.38 | 71.38 | 0.42% | 16,552 |
| Jan 14, 2026 | 70.06 | 72.00 | 67.90 | 71.08 | 71.08 | 1.46% | 8,236 |
| Jan 13, 2026 | 67.99 | 70.37 | 67.27 | 70.06 | 70.06 | 4.54% | 15,926 |
| Jan 12, 2026 | 64.25 | 68.86 | 63.76 | 67.02 | 67.02 | -0.13% | 10,576 |
| Jan 9, 2026 | 72.05 | 72.05 | 67.11 | 67.11 | 67.11 | -5.00% | 10,431 |
| Jan 8, 2026 | 75.00 | 75.00 | 70.56 | 70.64 | 70.64 | -4.86% | 7,512 |
| Jan 7, 2026 | 70.30 | 75.00 | 70.30 | 74.25 | 74.25 | 0.56% | 9,620 |
| Jan 6, 2026 | 76.40 | 76.40 | 70.90 | 73.84 | 73.84 | 1.30% | 16,305 |
| Jan 5, 2026 | 70.76 | 73.50 | 70.00 | 72.89 | 72.89 | 4.04% | 10,176 |
| Jan 2, 2026 | 69.50 | 70.07 | 66.00 | 70.06 | 70.06 | 4.97% | 17,130 |
| Jan 1, 2026 | 65.64 | 66.74 | 64.01 | 66.74 | 66.74 | 4.99% | 15,531 |
| Dec 31, 2025 | 63.29 | 64.97 | 62.02 | 63.57 | 63.57 | -0.05% | 3,500 |
| Dec 30, 2025 | 61.48 | 64.55 | 59.47 | 63.60 | 63.60 | 3.45% | 18,401 |
| Dec 29, 2025 | 62.60 | 63.01 | 59.50 | 61.48 | 61.48 | -1.82% | 9,432 |
| Dec 26, 2025 | 63.71 | 64.94 | 62.10 | 62.62 | 62.62 | -2.20% | 6,737 |
| Dec 24, 2025 | 61.50 | 65.00 | 61.00 | 64.03 | 64.03 | 1.47% | 6,744 |
| Dec 23, 2025 | 65.48 | 65.78 | 60.40 | 63.10 | 63.10 | 0.72% | 16,853 |
| Dec 22, 2025 | 62.62 | 65.60 | 61.50 | 62.65 | 62.65 | 0.05% | 9,382 |
| Dec 19, 2025 | 64.00 | 64.00 | 58.00 | 62.62 | 62.62 | 2.57% | 18,829 |
| Dec 18, 2025 | 59.15 | 63.37 | 59.15 | 61.05 | 61.05 | 1.14% | 7,562 |
| Dec 17, 2025 | 61.50 | 62.99 | 60.00 | 60.36 | 60.36 | -1.39% | 3,840 |
| Dec 16, 2025 | 60.40 | 64.00 | 60.40 | 61.21 | 61.21 | -3.09% | 2,552 |
| Dec 15, 2025 | 63.28 | 64.57 | 61.60 | 63.16 | 63.16 | -2.18% | 5,357 |
| Dec 12, 2025 | 64.00 | 66.00 | 63.00 | 64.57 | 64.57 | 0.83% | 1,819 |
| Dec 11, 2025 | 61.00 | 65.40 | 61.00 | 64.04 | 64.04 | 2.79% | 4,316 |
| Dec 10, 2025 | 65.49 | 65.49 | 62.20 | 62.30 | 62.30 | -2.82% | 1,023 |
| Dec 9, 2025 | 60.86 | 64.85 | 59.18 | 64.11 | 64.11 | 2.92% | 5,892 |
| Dec 8, 2025 | 65.00 | 65.00 | 62.10 | 62.29 | 62.29 | -4.18% | 5,426 |
| Dec 5, 2025 | 62.60 | 67.99 | 62.60 | 65.01 | 65.01 | -0.73% | 810 |
| Dec 4, 2025 | 66.00 | 66.75 | 65.00 | 65.49 | 65.49 | -0.33% | 5,107 |
| Dec 3, 2025 | 63.00 | 68.82 | 63.00 | 65.71 | 65.71 | -0.83% | 2,364 |
| Dec 2, 2025 | 68.45 | 70.90 | 66.02 | 66.26 | 66.26 | -2.53% | 3,965 |
| Dec 1, 2025 | 65.00 | 68.07 | 65.00 | 67.98 | 67.98 | 4.86% | 10,511 |
| Nov 28, 2025 | 65.00 | 66.35 | 63.32 | 64.83 | 64.83 | -2.73% | 7,049 |
| Nov 27, 2025 | 67.57 | 67.57 | 64.20 | 66.65 | 66.65 | -1.36% | 5,583 |
| Nov 26, 2025 | 67.00 | 68.49 | 65.00 | 67.57 | 67.57 | 0.85% | 5,041 |
| Nov 25, 2025 | 68.85 | 68.85 | 64.70 | 67.00 | 67.00 | -1.62% | 8,331 |
| Nov 24, 2025 | 70.58 | 70.58 | 65.74 | 68.10 | 68.10 | -1.59% | 14,523 |
| Nov 21, 2025 | 74.50 | 74.50 | 67.60 | 69.20 | 69.20 | -2.74% | 21,430 |
| Nov 20, 2025 | 70.99 | 71.15 | 68.00 | 71.15 | 71.15 | 4.99% | 12,160 |
| Nov 19, 2025 | 61.35 | 67.77 | 61.35 | 67.77 | 67.77 | 4.99% | 37,851 |
| Nov 18, 2025 | 64.70 | 69.39 | 64.55 | 64.55 | 64.55 | -4.99% | 10,832 |
| Nov 17, 2025 | 68.00 | 74.99 | 67.94 | 67.94 | 67.94 | -4.99% | 23,125 |
| Nov 14, 2025 | 71.15 | 75.62 | 71.15 | 71.51 | 71.51 | -4.51% | 14,959 |
| Nov 13, 2025 | 78.69 | 78.69 | 71.23 | 74.89 | 74.89 | -0.11% | 53,048 |
| Nov 12, 2025 | 74.97 | 74.97 | 72.90 | 74.97 | 74.97 | 5.00% | 41,786 |
| Nov 11, 2025 | 70.94 | 71.47 | 68.00 | 71.40 | 71.40 | 4.89% | 36,271 |
| Nov 10, 2025 | 67.90 | 68.07 | 65.10 | 68.07 | 68.07 | 5.00% | 23,712 |
| Nov 7, 2025 | 59.40 | 65.02 | 59.40 | 64.83 | 64.83 | 4.68% | 38,397 |
| Nov 6, 2025 | 62.35 | 62.85 | 59.00 | 61.93 | 61.93 | 3.18% | 22,436 |
| Nov 4, 2025 | 60.94 | 60.94 | 59.00 | 60.02 | 60.02 | 3.41% | 27,099 |
| Nov 3, 2025 | 55.30 | 58.04 | 55.30 | 58.04 | 58.04 | 4.99% | 19,646 |
| Oct 31, 2025 | 55.00 | 57.20 | 54.00 | 55.28 | 55.28 | 1.45% | 11,619 |
| Oct 30, 2025 | 55.95 | 56.08 | 54.30 | 54.49 | 54.49 | 2.02% | 13,098 |
| Oct 29, 2025 | 54.90 | 55.20 | 53.00 | 53.41 | 53.41 | -2.71% | 4,319 |
| Oct 28, 2025 | 59.50 | 59.50 | 54.58 | 54.90 | 54.90 | -4.44% | 10,788 |
| Oct 27, 2025 | 57.70 | 59.40 | 55.15 | 57.45 | 57.45 | 0.42% | 9,712 |
| Oct 24, 2025 | 53.99 | 58.99 | 53.99 | 57.21 | 57.21 | 0.67% | 8,983 |
| Oct 23, 2025 | 58.65 | 58.65 | 56.65 | 56.83 | 56.83 | 1.74% | 23,989 |
| Oct 21, 2025 | 56.00 | 56.12 | 55.00 | 55.86 | 55.86 | 4.51% | 6,943 |
| Oct 20, 2025 | 50.04 | 53.61 | 48.51 | 53.45 | 53.45 | 4.68% | 27,684 |
| Oct 17, 2025 | 53.00 | 55.19 | 51.06 | 51.06 | 51.06 | -4.99% | 7,443 |
| Oct 16, 2025 | 58.00 | 58.00 | 53.24 | 53.74 | 53.74 | -4.10% | 16,139 |
| Oct 15, 2025 | 53.70 | 56.38 | 53.70 | 56.04 | 56.04 | 4.36% | 33,212 |
| Oct 14, 2025 | 49.56 | 54.50 | 49.56 | 53.70 | 53.70 | 2.95% | 97,420 |
| Oct 13, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -4.99% | 12,625 |