Ritesh International Limited (BOM:519097)
India
· Delayed Price · Currency is INR 58.50
+0.07 (0.12%)
At close: Apr 28, 2026
Ritesh International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.10 | 60.10 | 58.50 | 58.50 | 58.50 | 0.12% | 1,355 |
| Apr 27, 2026 | 60.00 | 61.80 | 57.00 | 58.43 | 58.43 | -2.08% | 3,674 |
| Apr 24, 2026 | 62.70 | 62.70 | 57.00 | 59.67 | 59.67 | -2.21% | 3,240 |
| Apr 23, 2026 | 61.32 | 63.00 | 61.00 | 61.02 | 61.02 | - | 2,027 |
| Apr 22, 2026 | 61.00 | 62.50 | 61.00 | 61.02 | 61.02 | -2.85% | 524 |
| Apr 21, 2026 | 64.98 | 64.98 | 60.01 | 62.81 | 62.81 | 3.42% | 4,903 |
| Apr 20, 2026 | 65.66 | 65.66 | 54.00 | 60.73 | 60.73 | -7.06% | 9,094 |
| Apr 17, 2026 | 69.50 | 72.72 | 63.00 | 65.34 | 65.34 | -5.26% | 15,851 |
| Apr 16, 2026 | 63.60 | 69.60 | 63.60 | 68.97 | 68.97 | 5.47% | 22,608 |
| Apr 15, 2026 | 59.36 | 65.90 | 59.36 | 65.39 | 65.39 | 12.39% | 13,593 |
| Apr 13, 2026 | 61.70 | 61.95 | 58.00 | 58.18 | 58.18 | -5.81% | 2,421 |
| Apr 10, 2026 | 61.80 | 61.80 | 60.85 | 61.77 | 61.77 | 0.34% | 2,802 |
| Apr 9, 2026 | 60.85 | 64.89 | 60.85 | 61.56 | 61.56 | -0.69% | 1,840 |
| Apr 8, 2026 | 65.00 | 66.66 | 58.58 | 61.99 | 61.99 | 5.28% | 9,514 |
| Apr 7, 2026 | 53.63 | 58.99 | 53.63 | 58.88 | 58.88 | 9.79% | 12,008 |
| Apr 6, 2026 | 58.97 | 58.97 | 53.10 | 53.63 | 53.63 | -2.49% | 4,099 |
| Apr 2, 2026 | 55.00 | 58.47 | 52.60 | 55.00 | 55.00 | -2.74% | 1,696 |
| Apr 1, 2026 | 59.59 | 59.59 | 56.55 | 56.55 | 56.55 | 2.80% | 819 |
| Mar 30, 2026 | 52.50 | 56.48 | 50.00 | 55.01 | 55.01 | 3.93% | 5,948 |
| Mar 27, 2026 | 52.95 | 52.95 | 51.30 | 52.93 | 52.93 | - | 938 |
| Mar 25, 2026 | 48.00 | 56.46 | 47.33 | 52.93 | 52.93 | 3.12% | 5,606 |
| Mar 24, 2026 | 51.50 | 52.14 | 50.00 | 51.33 | 51.33 | 8.29% | 1,783 |
| Mar 23, 2026 | 50.00 | 51.98 | 47.15 | 47.40 | 47.40 | -6.32% | 2,098 |
| Mar 20, 2026 | 54.00 | 55.00 | 50.00 | 50.60 | 50.60 | -4.67% | 4,558 |
| Mar 19, 2026 | 54.00 | 54.00 | 51.00 | 53.08 | 53.08 | -3.67% | 3,446 |
| Mar 18, 2026 | 55.13 | 55.35 | 53.00 | 55.10 | 55.10 | -0.05% | 462 |
| Mar 17, 2026 | 58.40 | 58.40 | 55.00 | 55.13 | 55.13 | -2.15% | 1,611 |
| Mar 16, 2026 | 58.82 | 58.82 | 54.50 | 56.34 | 56.34 | -3.53% | 3,928 |
| Mar 13, 2026 | 59.59 | 59.59 | 53.53 | 58.40 | 58.40 | 2.55% | 6,575 |
| Mar 12, 2026 | 54.49 | 57.30 | 47.00 | 56.95 | 56.95 | 9.29% | 10,962 |
| Mar 11, 2026 | 52.99 | 52.99 | 51.50 | 52.11 | 52.11 | -0.53% | 2,700 |
| Mar 10, 2026 | 54.50 | 56.00 | 52.00 | 52.39 | 52.39 | -3.84% | 4,118 |
| Mar 9, 2026 | 55.00 | 55.00 | 50.89 | 54.48 | 54.48 | -2.71% | 3,292 |
| 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 |