RITES Ltd. RITES
NSE · India · Commercial Services
INR 209.48+0.43 (+0.21%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 209.48 | +0.21% | INR 211.03 | INR 216.99 | INR 203.33 | 21.39M |
| 2026-09-30 | INR 209.05 | +8.70% | INR 192.60 | INR 218.90 | INR 192.60 | 50.42M |
| 2026-09-29 | INR 192.31 | -1.94% | INR 196.11 | INR 196.11 | INR 191.25 | 387.67K |
| 2026-09-28 | INR 196.11 | -1.61% | INR 199.00 | INR 199.21 | INR 195.01 | 286.38K |
| 2026-09-25 | INR 199.31 | -1.20% | INR 201.50 | INR 203.57 | INR 198.52 | 342.58K |
| 2026-09-24 | INR 201.74 | -1.13% | INR 203.03 | INR 203.69 | INR 201.00 | 329.72K |
| 2026-09-23 | INR 204.05 | +0.22% | INR 205.90 | INR 206.18 | INR 202.40 | 433.42K |
| 2026-09-22 | INR 203.60 | +0.18% | INR 203.98 | INR 208.34 | INR 203.00 | 578.21K |
| 2026-09-21 | INR 203.23 | -1.93% | INR 207.23 | INR 208.34 | INR 202.00 | 426.25K |
| 2026-09-18 | INR 207.23 | -0.34% | INR 205.50 | INR 211.20 | INR 204.30 | 523.24K |
| 2026-09-17 | INR 207.93 | +1.47% | INR 204.92 | INR 208.64 | INR 204.92 | 281.10K |
| 2026-09-16 | INR 204.92 | -0.78% | INR 206.53 | INR 207.90 | INR 202.92 | 282.04K |
| 2026-09-15 | INR 206.53 | -1.25% | INR 209.60 | INR 211.19 | INR 205.55 | 262.78K |
| 2026-09-14 | INR 209.15 | 0.00% | INR 209.15 | INR 209.15 | INR 209.15 | 0 |
| 2026-09-11 | INR 209.15 | -0.78% | INR 209.05 | INR 210.79 | INR 207.12 | 309.08K |
| 2026-09-10 | INR 210.80 | -0.16% | INR 212.10 | INR 216.07 | INR 209.68 | 455.29K |
| 2026-09-09 | INR 211.13 | -0.86% | INR 212.12 | INR 213.50 | INR 210.63 | 329.53K |
| 2026-09-08 | INR 212.97 | -1.31% | INR 215.00 | INR 215.80 | INR 212.75 | 171.67K |
| 2026-09-07 | INR 215.80 | 0.00% | INR 215.80 | INR 217.94 | INR 214.11 | 244.16K |
| 2026-09-04 | INR 215.80 | +0.94% | INR 214.00 | INR 217.20 | INR 214.00 | 278.30K |
| 2026-09-03 | INR 213.78 | +0.56% | INR 212.95 | INR 215.78 | INR 212.94 | 278.11K |
| 2026-09-02 | INR 212.60 | -1.75% | INR 215.33 | INR 216.20 | INR 211.62 | 292.05K |
| 2026-09-01 | INR 216.38 | -0.94% | INR 217.00 | INR 218.43 | INR 215.50 | 350.27K |
| 2026-08-31 | INR 218.44 | +0.66% | INR 217.00 | INR 219.35 | INR 214.92 | 367.13K |
| 2026-08-28 | INR 217.00 | -0.09% | INR 217.19 | INR 218.50 | INR 216.60 | 226.82K |
| 2026-08-27 | INR 217.19 | -0.38% | INR 218.00 | INR 218.92 | INR 216.51 | 157.89K |
| 2026-08-26 | INR 218.01 | +0.15% | INR 217.93 | INR 220.39 | INR 217.50 | 208.08K |
| 2026-08-25 | INR 217.69 | -1.11% | INR 220.14 | INR 222.99 | INR 217.07 | 312.49K |
| 2026-08-24 | INR 220.14 | +0.94% | INR 218.75 | INR 221.13 | INR 216.32 | 360.83K |
| 2026-08-21 | INR 218.08 | -0.16% | INR 218.00 | INR 220.22 | INR 217.05 | 278.41K |
| 2026-08-20 | INR 218.44 | +0.69% | INR 219.00 | INR 221.20 | INR 216.56 | 300.27K |
| 2026-08-19 | INR 216.94 | -0.71% | INR 218.49 | INR 223.17 | INR 215.61 | 397.73K |
| 2026-08-18 | INR 218.49 | -1.46% | INR 221.74 | INR 222.87 | INR 218.00 | 242.35K |
| 2026-08-17 | INR 221.72 | +0.30% | INR 221.29 | INR 222.88 | INR 218.50 | 317.63K |
| 2026-08-14 | INR 221.06 | -1.51% | INR 224.39 | INR 225.56 | INR 220.22 | 192.37K |
| 2026-08-13 | INR 224.46 | +0.41% | INR 223.50 | INR 226.00 | INR 222.00 | 304.47K |
| 2026-08-12 | INR 223.55 | -1.38% | INR 226.74 | INR 228.00 | INR 222.58 | 447.47K |
| 2026-08-11 | INR 226.67 | -2.65% | INR 232.00 | INR 232.65 | INR 225.16 | 451.46K |
| 2026-08-10 | INR 232.84 | -0.60% | INR 233.07 | INR 234.10 | INR 229.57 | 729.99K |
| 2026-08-07 | INR 234.24 | +1.24% | INR 232.70 | INR 234.90 | INR 228.40 | 1.54M |
| 2026-08-06 | INR 231.38 | +1.77% | INR 226.80 | INR 232.98 | INR 222.81 | 2.20M |
| 2026-08-05 | INR 227.35 | +5.19% | INR 218.00 | INR 229.00 | INR 215.41 | 2.93M |
| 2026-08-04 | INR 216.14 | -1.45% | INR 220.95 | INR 221.00 | INR 214.01 | 1.38M |
| 2026-08-03 | INR 219.31 | +2.44% | INR 214.90 | INR 221.32 | INR 214.90 | 785.44K |
| 2026-07-31 | INR 214.09 | -1.72% | INR 217.50 | INR 217.50 | INR 213.60 | 690.17K |
| 2026-07-30 | INR 217.83 | -0.52% | INR 218.50 | INR 219.00 | INR 216.16 | 329.57K |
| 2026-07-29 | INR 218.96 | +2.18% | INR 214.69 | INR 219.75 | INR 214.60 | 521.67K |
| 2026-07-28 | INR 214.29 | -1.32% | INR 217.00 | INR 217.74 | INR 213.60 | 256.96K |
| 2026-07-27 | INR 217.15 | +1.61% | INR 215.45 | INR 218.25 | INR 214.50 | 407.26K |
| 2026-07-24 | INR 213.70 | +0.15% | INR 211.11 | INR 214.71 | INR 210.24 | 351.08K |
| 2026-07-23 | INR 213.37 | -1.23% | INR 214.85 | INR 215.35 | INR 211.00 | 415.06K |
| 2026-07-22 | INR 216.02 | -1.57% | INR 219.46 | INR 219.67 | INR 215.15 | 360.63K |
| 2026-07-21 | INR 219.46 | -0.22% | INR 221.22 | INR 221.88 | INR 218.11 | 474.61K |
| 2026-07-20 | INR 219.94 | +0.85% | INR 216.00 | INR 220.53 | INR 216.00 | 520.55K |
| 2026-07-17 | INR 218.09 | -0.58% | INR 219.37 | INR 219.70 | INR 217.00 | 469.36K |
| 2026-07-16 | INR 219.37 | -1.72% | INR 223.20 | INR 224.32 | INR 218.70 | 763.20K |
| 2026-07-15 | INR 223.20 | +0.47% | INR 221.00 | INR 227.64 | INR 220.00 | 932.72K |
| 2026-07-14 | INR 222.15 | -1.99% | INR 226.00 | INR 226.00 | INR 221.00 | 694.21K |
| 2026-07-13 | INR 226.65 | +0.01% | INR 228.43 | INR 228.85 | INR 224.50 | 1.52M |
| 2026-07-10 | INR 226.62 | +1.74% | INR 225.00 | INR 227.75 | INR 222.60 | 1.68M |
| 2026-07-09 | INR 222.75 | -0.17% | INR 223.00 | INR 225.89 | INR 219.60 | 2.41M |
| 2026-07-08 | INR 223.13 | -5.22% | INR 229.91 | INR 230.98 | INR 220.60 | 9.96M |
| 2026-07-07 | INR 235.43 | +8.92% | INR 226.30 | INR 244.59 | INR 226.30 | 100.66M |
| 2026-07-06 | INR 216.15 | -0.93% | INR 217.95 | INR 218.92 | INR 215.37 | 808.47K |
| 2026-07-03 | INR 218.17 | -3.01% | INR 225.00 | INR 225.03 | INR 217.40 | 2.16M |
| 2026-07-02 | INR 224.93 | -3.54% | INR 231.85 | INR 231.85 | INR 223.70 | 7.05M |
| 2026-07-01 | INR 233.19 | +14.02% | INR 207.37 | INR 241.30 | INR 206.00 | 96.67M |
| 2026-06-30 | INR 204.51 | -0.78% | INR 208.80 | INR 210.00 | INR 203.44 | 535.83K |
| 2026-06-29 | INR 206.11 | -1.33% | INR 208.00 | INR 214.00 | INR 204.80 | 381.82K |
| 2026-06-26 | INR 208.88 | 0.00% | INR 208.88 | INR 208.88 | INR 208.88 | 0 |
| 2026-06-25 | INR 208.88 | +0.30% | INR 209.50 | INR 216.14 | INR 207.58 | 990.84K |
| 2026-06-24 | INR 208.26 | -0.44% | INR 208.90 | INR 209.49 | INR 204.55 | 297.24K |
| 2026-06-23 | INR 209.17 | -2.12% | INR 213.71 | INR 213.95 | INR 208.00 | 362.05K |
| 2026-06-22 | INR 213.71 | +0.18% | INR 214.30 | INR 216.94 | INR 213.11 | 484.17K |
| 2026-06-19 | INR 213.32 | +0.54% | INR 210.91 | INR 214.00 | INR 209.00 | 390.64K |
| 2026-06-18 | INR 212.18 | +0.04% | INR 213.00 | INR 214.44 | INR 210.21 | 395.81K |
| 2026-06-17 | INR 212.10 | +0.87% | INR 211.50 | INR 213.64 | INR 210.45 | 532.56K |
| 2026-06-16 | INR 210.27 | +0.91% | INR 208.94 | INR 211.67 | INR 208.40 | 319.84K |
| 2026-06-15 | INR 208.38 | +1.13% | INR 210.00 | INR 212.48 | INR 208.01 | 403.20K |
| 2026-06-12 | INR 206.06 | +2.77% | INR 202.49 | INR 206.70 | INR 201.81 | 300.91K |
| 2026-06-11 | INR 200.51 | -1.12% | INR 201.90 | INR 202.15 | INR 199.09 | 299.16K |
| 2026-06-10 | INR 202.78 | -0.80% | INR 205.10 | INR 205.89 | INR 202.18 | 324.15K |
| 2026-06-09 | INR 204.42 | +0.38% | INR 205.00 | INR 206.88 | INR 202.51 | 407.54K |
| 2026-06-08 | INR 203.65 | -3.25% | INR 208.00 | INR 208.40 | INR 201.70 | 545.89K |
| 2026-06-05 | INR 210.49 | +5.13% | INR 201.99 | INR 215.40 | INR 201.00 | 10.63M |
| 2026-06-04 | INR 200.22 | +0.22% | INR 199.50 | INR 201.81 | INR 199.21 | 266.30K |
| 2026-06-03 | INR 199.79 | -1.38% | INR 202.21 | INR 202.21 | INR 199.10 | 457.52K |
| 2026-06-02 | INR 202.58 | +0.70% | INR 200.00 | INR 203.00 | INR 198.32 | 313.13K |
| 2026-06-01 | INR 201.17 | -0.53% | INR 201.49 | INR 203.00 | INR 200.10 | 399.45K |
| 2026-05-29 | INR 202.24 | -1.81% | INR 206.85 | INR 207.95 | INR 200.00 | 608.66K |