Rita Finance and Leasing Limited (BOM:543256)
India
· Delayed Price · Currency is INR 16.60
+0.45 (2.79%)
At close: Apr 28, 2026
Rita Finance and Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.59 | 16.59 | 15.80 | 15.81 | 15.81 | -4.76% | 279 |
| Apr 28, 2026 | 16.78 | 16.79 | 16.60 | 16.60 | 16.60 | 2.79% | 18,312 |
| Apr 27, 2026 | 16.41 | 17.41 | 16.15 | 16.15 | 16.15 | -5.00% | 10,378 |
| Apr 24, 2026 | 17.16 | 17.16 | 17.00 | 17.00 | 17.00 | -0.93% | 512 |
| Apr 23, 2026 | 17.55 | 17.55 | 16.71 | 17.16 | 17.16 | -2.39% | 221 |
| Apr 22, 2026 | 16.65 | 18.38 | 16.65 | 17.58 | 17.58 | 0.34% | 3,405 |
| Apr 21, 2026 | 18.44 | 18.44 | 17.52 | 17.52 | 17.52 | -4.99% | 719 |
| Apr 20, 2026 | 17.00 | 18.60 | 16.90 | 18.44 | 18.44 | 3.71% | 3,037 |
| Apr 17, 2026 | 16.27 | 17.79 | 16.27 | 17.78 | 17.78 | 3.86% | 1,400 |
| Apr 16, 2026 | 16.22 | 17.28 | 16.00 | 17.12 | 17.12 | 4.01% | 2,449 |
| Apr 15, 2026 | 15.50 | 16.70 | 15.20 | 16.46 | 16.46 | 2.94% | 12,378 |
| Apr 13, 2026 | 15.96 | 15.99 | 15.96 | 15.99 | 15.99 | 3.76% | 899 |
| Apr 10, 2026 | 16.28 | 16.28 | 15.05 | 15.41 | 15.41 | -0.64% | 8,347 |
| Apr 9, 2026 | 16.96 | 16.97 | 15.50 | 15.51 | 15.51 | -4.08% | 13,127 |
| Apr 8, 2026 | 16.85 | 17.38 | 16.05 | 16.17 | 16.17 | -2.59% | 2,211 |
| Apr 7, 2026 | 17.40 | 18.13 | 16.41 | 16.60 | 16.60 | -3.88% | 25,806 |
| Apr 6, 2026 | 16.81 | 17.30 | 15.66 | 17.27 | 17.27 | 4.79% | 6,197 |
| Apr 2, 2026 | 14.92 | 16.48 | 14.92 | 16.48 | 16.48 | 4.97% | 25,800 |
| Apr 1, 2026 | 15.22 | 15.70 | 15.22 | 15.70 | 15.70 | -2.00% | 12,254 |
| Mar 30, 2026 | 16.11 | 16.11 | 16.02 | 16.02 | 16.02 | -4.98% | 642 |
| Mar 27, 2026 | 17.87 | 17.87 | 16.86 | 16.86 | 16.86 | -4.96% | 319 |
| Mar 25, 2026 | 16.32 | 17.87 | 15.30 | 17.74 | 17.74 | 8.70% | 3,503 |
| Mar 24, 2026 | 16.33 | 16.33 | 15.25 | 16.32 | 16.32 | 9.90% | 15,545 |
| Mar 23, 2026 | 13.50 | 14.85 | 12.84 | 14.85 | 14.85 | 10.00% | 11,528 |
| Mar 20, 2026 | 13.80 | 13.86 | 13.02 | 13.50 | 13.50 | -4.93% | 6,155 |
| Mar 19, 2026 | 14.61 | 14.61 | 13.50 | 14.20 | 14.20 | 4.11% | 9,315 |
| Mar 18, 2026 | 13.62 | 14.61 | 13.60 | 13.64 | 13.64 | 0.15% | 9,529 |
| Mar 17, 2026 | 14.09 | 14.68 | 13.49 | 13.62 | 13.62 | -1.38% | 10,286 |
| Mar 16, 2026 | 15.00 | 15.00 | 12.85 | 13.81 | 13.81 | -13.69% | 50,461 |
| Mar 13, 2026 | 17.04 | 17.90 | 14.70 | 16.00 | 16.00 | -11.11% | 17,983 |
| Mar 12, 2026 | 18.00 | 18.09 | 18.00 | 18.00 | 18.00 | -6.10% | 1,300 |
| Mar 11, 2026 | 18.23 | 21.68 | 18.23 | 19.17 | 19.17 | 3.73% | 1,327 |
| Mar 10, 2026 | 18.62 | 18.62 | 17.60 | 18.48 | 18.48 | -0.75% | 3,234 |
| Mar 6, 2026 | 17.74 | 18.62 | 17.74 | 18.62 | 18.62 | 4.96% | 76 |
| Mar 5, 2026 | 16.12 | 17.74 | 16.12 | 17.74 | 17.74 | 4.97% | 215 |
| Mar 4, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | 3,107 |
| Mar 2, 2026 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | -5.00% | 1,176 |
| Feb 27, 2026 | 18.80 | 18.80 | 17.94 | 18.00 | 18.00 | -4.51% | 28,108 |
| Feb 26, 2026 | 18.85 | 18.85 | 18.00 | 18.85 | 18.85 | -0.26% | 2,851 |
| Feb 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1 |
| Feb 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 5 |
| Feb 18, 2026 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | -2.56% | 3,600 |
| Feb 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.69% | 2 |
| Feb 16, 2026 | 19.00 | 19.00 | 18.10 | 18.99 | 18.99 | 4.34% | 3,302 |
| Feb 13, 2026 | 19.50 | 19.50 | 17.94 | 18.20 | 18.20 | -3.50% | 41,000 |
| Feb 12, 2026 | 18.03 | 18.86 | 18.03 | 18.86 | 18.86 | -0.47% | 3 |
| Feb 11, 2026 | 18.57 | 18.95 | 18.57 | 18.95 | 18.95 | -3.02% | 11,200 |
| Feb 10, 2026 | 19.54 | 19.54 | 18.48 | 19.54 | 19.54 | 0.46% | 8,924 |
| Feb 9, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.89% | 32,132 |
| Feb 6, 2026 | 20.59 | 20.59 | 20.45 | 20.45 | 20.45 | -0.73% | 101 |
| Feb 5, 2026 | 20.69 | 20.69 | 20.60 | 20.60 | 20.60 | -0.43% | 6 |
| Feb 4, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.48% | 42 |
| Feb 2, 2026 | 19.80 | 20.79 | 19.80 | 20.79 | 20.79 | 5.00% | 182 |
| Feb 1, 2026 | 18.87 | 19.80 | 18.04 | 19.80 | 19.80 | 4.93% | 515 |
| Jan 30, 2026 | 19.85 | 20.60 | 18.86 | 18.87 | 18.87 | -4.94% | 8,085 |
| Jan 29, 2026 | 19.04 | 19.85 | 19.04 | 19.85 | 19.85 | 4.25% | 491 |
| Jan 28, 2026 | 19.98 | 20.14 | 18.50 | 19.04 | 19.04 | -0.78% | 6,991 |
| Jan 27, 2026 | 19.19 | 19.79 | 19.19 | 19.19 | 19.19 | -4.95% | 2,620 |
| Jan 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -4.99% | 2,866 |
| Jan 22, 2026 | 21.00 | 21.50 | 19.90 | 21.25 | 21.25 | 1.48% | 1,610 |
| Jan 21, 2026 | 19.50 | 21.00 | 19.50 | 20.94 | 20.94 | 2.15% | 95,732 |
| Jan 20, 2026 | 20.30 | 21.31 | 19.29 | 20.50 | 20.50 | 0.99% | 36,741 |
| Jan 19, 2026 | 18.50 | 20.30 | 18.50 | 20.30 | 20.30 | 4.96% | 104,101 |
| Jan 16, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.10% | 2 |
| Jan 14, 2026 | 18.50 | 19.32 | 17.58 | 19.32 | 19.32 | 4.43% | 11,919 |
| Jan 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.79% | 500 |
| Jan 12, 2026 | 19.50 | 19.50 | 19.43 | 19.43 | 19.43 | -4.99% | 1,463 |
| Jan 9, 2026 | 20.00 | 20.87 | 19.05 | 20.45 | 20.45 | 2.25% | 682 |
| Jan 8, 2026 | 20.07 | 20.07 | 18.21 | 20.00 | 20.00 | 4.60% | 3,004 |
| Jan 7, 2026 | 18.21 | 19.12 | 18.21 | 19.12 | 19.12 | 5.00% | 9,242 |
| Jan 6, 2026 | 20.06 | 20.06 | 18.21 | 18.21 | 18.21 | -4.71% | 907 |
| Jan 5, 2026 | 19.20 | 19.20 | 19.11 | 19.11 | 19.11 | 4.48% | 508 |
| Jan 2, 2026 | 20.00 | 20.00 | 18.29 | 18.29 | 18.29 | -4.99% | 9,012 |
| Jan 1, 2026 | 20.50 | 20.50 | 19.25 | 19.25 | 19.25 | -1.53% | 3,341 |
| Dec 31, 2025 | 20.80 | 20.80 | 19.51 | 19.55 | 19.55 | -2.74% | 5,951 |
| Dec 30, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | 0.50% | 1,951 |
| Dec 29, 2025 | 19.27 | 20.51 | 19.27 | 20.00 | 20.00 | -1.38% | 2,400 |
| Dec 26, 2025 | 20.30 | 20.30 | 19.20 | 20.28 | 20.28 | 0.40% | 3,727 |
| Dec 24, 2025 | 21.90 | 21.90 | 19.91 | 20.20 | 20.20 | -3.35% | 40,892 |
| Dec 23, 2025 | 19.07 | 20.90 | 19.07 | 20.90 | 20.90 | 4.45% | 150 |
| Dec 22, 2025 | 19.76 | 20.08 | 18.19 | 20.01 | 20.01 | 4.60% | 48,859 |
| Dec 19, 2025 | 19.97 | 19.97 | 19.04 | 19.13 | 19.13 | 0.58% | 714 |
| Dec 18, 2025 | 19.96 | 19.96 | 19.01 | 19.02 | 19.02 | 0.05% | 555 |
| Dec 17, 2025 | 20.98 | 20.98 | 19.00 | 19.01 | 19.01 | -4.90% | 79,641 |
| Dec 16, 2025 | 18.53 | 20.00 | 18.53 | 19.99 | 19.99 | 2.51% | 1,160 |
| Dec 15, 2025 | 20.52 | 20.52 | 19.50 | 19.50 | 19.50 | -4.97% | 5,865 |
| Dec 12, 2025 | 20.49 | 20.52 | 20.49 | 20.52 | 20.52 | - | 1,100 |
| Dec 11, 2025 | 20.58 | 20.58 | 20.52 | 20.52 | 20.52 | -4.96% | 5,154 |
| Dec 10, 2025 | 21.73 | 21.73 | 20.35 | 21.59 | 21.59 | 2.86% | 4,602 |
| Dec 9, 2025 | 20.17 | 21.14 | 20.10 | 20.99 | 20.99 | 4.07% | 4,957 |
| Dec 8, 2025 | 20.17 | 20.85 | 20.17 | 20.17 | 20.17 | -4.99% | 3,086 |
| Dec 5, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -4.97% | 1,580 |
| Dec 4, 2025 | 23.04 | 23.04 | 22.34 | 22.34 | 22.34 | -4.98% | 2,981 |
| Dec 3, 2025 | 22.46 | 24.00 | 22.10 | 23.51 | 23.51 | 4.16% | 1,830 |
| Dec 2, 2025 | 23.00 | 23.00 | 22.57 | 22.57 | 22.57 | -1.87% | 541 |
| Dec 1, 2025 | 26.25 | 26.25 | 22.56 | 23.00 | 23.00 | -2.04% | 22,716 |
| Nov 28, 2025 | 22.25 | 23.99 | 21.85 | 23.48 | 23.48 | 9.62% | 71,051 |
| Nov 27, 2025 | 21.00 | 22.90 | 21.00 | 21.42 | 21.42 | 6.04% | 81,610 |
| Nov 26, 2025 | 20.20 | 21.98 | 18.85 | 20.20 | 20.20 | 9.31% | 61,886 |
| Nov 25, 2025 | 18.25 | 20.00 | 18.05 | 18.48 | 18.48 | 1.26% | 129,962 |