Skip to main content
RITES Limited (NSE:RITES)
India flag India · Delayed Price · Currency is INR
220.83
-1.27 (-0.57%)
Apr 29, 2026, 11:50 AM IST

RITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026223.45224.95220.66222.10222.10-0.13%415,583
Apr 27, 2026217.30223.34217.30222.38222.382.59%455,465
Apr 24, 2026221.90222.49215.55216.77216.77-2.21%437,688
Apr 23, 2026222.40225.00220.61221.67221.67-0.86%410,522
Apr 22, 2026219.00224.32218.50223.60223.601.55%592,671
Apr 21, 2026219.45224.50218.50220.19220.190.58%751,989
Apr 20, 2026222.20222.50217.00218.91218.91-1.37%520,068
Apr 17, 2026218.00226.35217.98221.95221.952.68%1,817,857
Apr 16, 2026214.10217.99212.85216.16216.161.54%933,494
Apr 15, 2026209.00214.18208.67212.89212.893.75%1,239,299
Apr 13, 2026201.77207.27199.00205.20205.20-0.94%587,325
Apr 10, 2026205.45208.45204.29207.15207.150.83%855,041
Apr 9, 2026204.19213.90202.33205.45205.452.51%5,855,768
Apr 8, 2026198.10201.30196.11200.41200.414.52%727,828
Apr 7, 2026189.99193.93189.14191.74191.740.28%605,095
Apr 6, 2026189.81191.90185.25191.21191.210.24%664,631
Apr 2, 2026185.90191.68182.40190.75190.750.71%581,297
Apr 1, 2026183.00190.10180.05189.41189.417.85%874,547
Mar 30, 2026183.00183.82175.00175.63175.63-4.67%1,095,553
Mar 27, 2026190.00190.44183.50184.23184.23-3.70%902,317
Mar 25, 2026189.70195.50189.50191.31191.311.40%714,540
Mar 24, 2026188.80189.90183.50188.67188.672.55%614,123
Mar 23, 2026191.01192.00182.25183.98183.98-3.96%936,764
Mar 20, 2026192.00195.50191.00191.56191.560.47%321,658
Mar 19, 2026193.00195.00190.21190.67190.67-3.36%356,386
Mar 18, 2026192.07198.83191.81197.30197.302.93%565,660
Mar 17, 2026193.90193.90190.05191.69191.690.28%346,651
Mar 16, 2026195.78196.99188.35191.15191.15-2.89%737,207
Mar 13, 2026198.20200.08196.31196.84196.84-1.41%488,608
Mar 12, 2026198.00202.75194.65199.65199.65-0.03%511,723
Mar 11, 2026203.00205.00199.01199.71199.71-1.48%464,904
Mar 10, 2026203.79204.11200.50202.72202.721.21%495,942
Mar 9, 2026205.75205.90197.34200.30200.30-3.06%942,069
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