Skip to main content
RITES Limited (NSE:RITES)
India flag India · Delayed Price · Currency is INR
206.62
+4.75 (2.35%)
At close: Mar 6, 2026

RITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026201.00212.40200.87206.62206.622.35%1,487,507
Mar 5, 2026200.00203.90199.41201.87201.872.32%735,166
Mar 4, 2026200.00202.35195.94197.30197.30-3.25%814,963
Mar 2, 2026206.01209.00202.41203.92203.92-4.67%829,776
Feb 27, 2026215.88215.88213.25213.91213.91-0.80%288,316
Feb 26, 2026218.00218.88215.00215.63215.63-1.37%308,729
Feb 25, 2026217.50219.70215.82218.63218.630.78%289,570
Feb 24, 2026218.50218.79215.10216.94216.94-1.13%369,636
Feb 23, 2026218.99219.98217.13219.42219.420.43%287,820
Feb 20, 2026218.87219.80216.55218.49218.49-0.33%278,952
Feb 19, 2026222.00222.25218.20219.22219.22-0.95%234,453
Feb 18, 2026221.49221.70218.50221.33221.330.18%298,787
Feb 17, 2026220.00222.80219.30220.94220.940.32%235,672
Feb 16, 2026218.98221.48216.50220.23220.230.72%310,150
Feb 13, 2026221.01221.85217.94218.66218.66-1.79%402,532
Feb 12, 2026225.55225.55221.59222.65222.65-1.55%407,120
Feb 11, 2026230.50230.50222.41226.15226.15-0.96%593,814
Feb 10, 2026227.50233.00227.00228.34228.34-0.10%564,176
Feb 9, 2026226.00229.25224.69228.56226.662.09%706,804
Feb 6, 2026223.00224.50219.84223.87222.010.60%501,127
Feb 5, 2026226.50226.88222.05222.53220.68-1.35%460,947
Feb 4, 2026223.80229.67221.98225.57223.690.79%1,585,713
Feb 3, 2026225.39228.50221.95223.81221.951.46%649,446
Feb 2, 2026219.00222.90214.50220.59218.761.01%548,827
Feb 1, 2026230.83235.50217.10218.38216.56-4.40%1,699,292
Jan 30, 2026223.20229.69221.61228.42226.521.44%662,706
Jan 29, 2026228.00228.65222.64225.18223.31-0.90%536,361
Jan 28, 2026220.50228.45220.06227.23225.344.26%851,970
Jan 27, 2026217.75221.95213.79217.94216.130.07%782,079
Jan 23, 2026222.94222.95217.40217.79215.98-1.69%370,462
Jan 22, 2026220.45224.19219.00221.54219.701.19%519,219
Jan 21, 2026220.00222.39216.05218.94217.12-0.93%706,277
Jan 20, 2026227.00228.29220.00220.99219.15-2.92%664,483
Jan 19, 2026228.50230.60226.53227.63225.74-0.82%377,143
Jan 16, 2026235.00235.02227.25229.52227.61-0.98%663,660
Jan 14, 2026227.00234.52227.00231.79229.862.27%1,124,031
Jan 13, 2026232.50234.48223.56226.65224.77-2.01%1,163,831
Jan 12, 2026231.00232.45226.00231.30229.38-0.41%587,870
Jan 9, 2026236.00236.75231.33232.25230.32-1.84%524,148
Jan 8, 2026242.14242.60235.60236.61234.64-2.53%569,746
Jan 7, 2026241.50243.82240.70242.74240.720.09%427,920
Jan 6, 2026244.38247.00241.00242.53240.51-0.84%730,374
Jan 5, 2026246.40247.39242.30244.58242.55-0.53%575,835
Jan 2, 2026243.29246.85241.05245.88243.841.08%933,297
Jan 1, 2026243.00245.00241.22243.25241.230.18%837,633
Dec 31, 2025241.90254.75240.09242.81240.792.33%10,680,560
Dec 30, 2025243.26246.80236.80237.27235.30-3.16%1,333,081
Dec 29, 2025254.00254.90243.84245.02242.98-3.02%1,198,576
Dec 26, 2025242.20257.38240.85252.65250.554.14%6,686,823
Dec 24, 2025242.67246.50240.82242.60240.580.27%1,151,718
Dec 23, 2025235.99252.28234.50241.95239.944.02%9,065,054
Dec 22, 2025230.00234.90229.45232.60230.672.67%1,294,950
Dec 19, 2025223.49227.60222.71226.55224.671.75%271,775
Dec 18, 2025223.25223.41220.05222.66220.81-0.25%180,939
Dec 17, 2025224.20225.92222.25223.21221.35-0.86%247,906
Dec 16, 2025228.00228.10224.16225.14223.27-1.47%203,465
Dec 15, 2025226.41229.38225.17228.50226.600.55%287,594
Dec 12, 2025226.50227.69225.60227.24225.350.60%307,101
Dec 11, 2025223.90227.00220.63225.89224.010.86%463,430
Dec 10, 2025228.22229.35223.00223.97222.11-1.86%307,178
Dec 9, 2025221.15230.80217.12228.22226.322.64%804,997
Dec 8, 2025228.99229.46221.03222.36220.51-3.09%498,737
Dec 5, 2025229.20230.72227.12229.46227.550.09%288,550
Dec 4, 2025230.60231.88229.00229.26227.35-1.02%225,016
Dec 3, 2025230.12235.06230.12231.63229.700.66%366,436
Dec 2, 2025230.69231.40228.56230.12228.21-0.25%362,869
Dec 1, 2025237.68238.38230.05230.69228.77-2.67%820,862
Nov 28, 2025238.15238.80235.50237.03235.06-0.47%336,720
Nov 27, 2025240.20242.70237.50238.15236.17-0.58%350,548
Nov 26, 2025238.00242.97236.70239.53237.541.22%394,664
Nov 25, 2025244.39244.51233.59236.64234.67-3.54%1,459,400
Nov 24, 2025246.50246.88243.00245.32243.28-0.61%565,116
Nov 21, 2025247.61259.70245.10246.83244.78-0.32%7,908,567
Nov 20, 2025249.00250.50247.00247.61245.55-0.83%297,540
Nov 19, 2025252.00252.00249.30249.69247.61-0.68%285,257
Nov 18, 2025251.50252.10247.50251.39249.30-0.44%608,860
Nov 17, 2025247.00254.80246.00252.50250.402.51%1,422,760
Nov 14, 2025244.97248.59243.30246.32244.270.44%337,725
Nov 13, 2025250.00250.24245.00245.25241.23-1.52%500,921
Nov 12, 2025247.49251.05246.00249.04244.960.52%713,648
Nov 11, 2025243.99253.00239.95247.76243.701.93%1,551,375
Nov 10, 2025244.00244.50242.26243.07239.080.24%230,852
Nov 7, 2025244.20244.20240.00242.49238.51-0.96%377,072
Nov 6, 2025248.49248.60244.00244.85240.83-1.30%354,486
Nov 4, 2025255.00255.00241.25248.07244.000.08%1,291,581
Nov 3, 2025245.48250.30245.33247.88243.810.98%331,024
Oct 31, 2025246.81247.95245.00245.48241.45-0.96%294,544
Oct 30, 2025246.99250.89246.81247.86243.800.13%315,312
Oct 29, 2025244.47248.25244.30247.53243.471.38%446,267
Oct 28, 2025245.69246.69244.00244.15240.15-0.63%273,662
Oct 27, 2025247.70247.70245.00245.69241.66-0.38%299,901
Oct 24, 2025248.01249.50246.00246.63242.59-0.71%319,166
Oct 23, 2025250.66250.88247.70248.39244.320.04%418,813
Oct 21, 2025245.81249.90245.81248.28244.210.13%139,368
Oct 20, 2025248.39249.49246.61247.97243.90-0.17%312,334
Oct 17, 2025251.02251.23246.17248.38244.31-1.30%315,643
Oct 16, 2025251.00253.75250.00251.65247.520.56%270,754
Oct 15, 2025248.51251.12248.51250.26246.160.28%255,591
Oct 14, 2025252.14253.50249.00249.56245.47-1.02%321,719
Oct 13, 2025253.22253.49250.33252.14248.00-0.94%313,051