tiprankstipranks
Trending News
More News >
RITES Ltd. (IN:RITES)
:RITES
India Market

RITES Ltd. (RITES) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 03, 2025
297.45
297.95
284.65
285.90
285.90
-3.10%
261,441
1.07
Jul 02, 2025
285.05
299.95
284.65
295.05
295.05
+5.68%
3,441,816
17.87
Jul 01, 2025
278.00
282.25
277.50
279.20
279.20
-0.29%
25,586
0.13
Jun 30, 2025
281.00
282.30
278.90
280.00
280.00
-0.02%
33,983
0.17
Jun 27, 2025
280.95
284.50
279.20
280.05
280.05
+0.38%
95,467
0.48
Jun 26, 2025
280.05
282.90
277.40
279.00
279.00
-0.02%
31,960
0.16
Jun 25, 2025
281.90
283.50
277.95
279.05
279.05
+1.16%
112,200
0.56
Jun 24, 2025
278.30
282.75
275.05
275.85
275.85
+0.18%
82,646
0.41
Jun 23, 2025
268.15
277.70
268.15
275.35
275.35
+0.88%
121,282
0.60
Jun 20, 2025
266.35
275.90
266.35
272.95
272.95
+0.85%
124,997
0.61
Jun 19, 2025
280.10
282.80
269.10
270.65
270.65
-3.70%
152,507
0.75
Jun 18, 2025
280.55
290.50
279.10
281.05
281.05
-0.12%
102,976
0.51
Jun 17, 2025
286.95
291.75
280.35
281.40
281.40
-2.34%
46,906
0.23
Jun 16, 2025
285.05
292.05
280.15
288.15
288.15
-0.72%
161,941
0.80
Jun 13, 2025
287.35
293.65
280.70
290.25
290.25
+0.35%
199,912
0.99
Jun 12, 2025
305.55
306.75
287.90
289.25
289.25
-4.90%
145,291
0.71
Jun 11, 2025
302.95
308.60
299.00
304.15
304.15
+0.90%
249,306
1.23
Jun 10, 2025
305.00
310.75
300.40
301.45
301.45
-0.26%
247,630
1.23
Jun 09, 2025
305.00
308.50
301.50
302.25
302.25
+0.73%
153,981
0.77
Jun 06, 2025
309.20
309.20
298.00
300.05
300.05
-2.96%
341,397
1.74
Jun 05, 2025
299.80
316.15
299.00
309.20
309.20
+4.67%
783,325
4.24
Jun 04, 2025
280.25
301.50
277.30
295.40
295.40
+5.41%
789,051
4.53
Jun 03, 2025
280.85
285.00
277.35
280.25
280.25
+0.39%
78,651
0.45
Jun 02, 2025
277.00
282.20
275.40
279.15
279.15
+0.61%
116,332
0.67
May 30, 2025
282.60
286.50
276.10
277.45
277.45
-2.44%
75,581
0.43
May 29, 2025
291.00
291.95
282.00
284.40
284.40
-1.15%
182,607
1.04
May 28, 2025
277.15
296.45
277.15
287.70
287.70
+4.05%
585,233
3.49
May 27, 2025
277.00
279.10
273.60
276.50
276.50
-0.20%
72,750
0.43
May 26, 2025
273.75
283.80
271.60
277.05
277.05
+1.28%
144,369
0.87
May 23, 2025
274.60
276.55
271.25
273.55
273.55
+0.09%
47,922
0.28
May 22, 2025
272.30
277.65
271.35
273.30
273.30
-1.35%
40,683
0.24
May 21, 2025
276.30
279.75
271.25
277.05
277.05
+0.51%
257,147
1.53
May 20, 2025
295.40
296.40
272.00
275.65
275.65
-6.61%
455,887
2.80
May 19, 2025
291.80
303.40
290.00
295.15
295.15
+2.75%
1,317,790
9.22
May 16, 2025
247.90
291.90
247.60
287.25
287.25
+15.69%
2,226,364
20.30
May 15, 2025
247.00
249.00
244.00
248.30
248.30
+0.87%
179,180
1.66
May 14, 2025
234.40
248.90
233.15
246.15
246.15
+5.58%
410,455
3.95
May 13, 2025
230.75
234.50
223.00
233.15
233.15
+0.84%
88,426
0.84
May 12, 2025
221.95
232.90
221.95
231.20
231.20
+6.74%
102,014
0.92
May 09, 2025
210.75
217.40
210.75
216.60
216.60
-1.28%
27,155
0.24
May 08, 2025
222.05
228.80
217.20
219.40
219.40
-1.44%
49,185
0.43
May 07, 2025
217.75
223.95
216.45
222.60
222.60
+0.43%
90,561
0.80
May 06, 2025
224.60
229.65
220.35
221.65
221.65
-2.61%
19,925
0.17
May 05, 2025
226.00
228.60
224.50
227.60
227.60
+1.25%
19,584
0.17
May 02, 2025
222.65
231.45
222.65
224.80
224.80
-0.13%
42,505
0.36
Apr 30, 2025
229.45
231.55
224.00
225.10
225.10
-2.81%
71,059
0.60
Apr 29, 2025
233.95
236.75
231.00
231.60
231.60
-1.13%
63,920
0.54
Apr 28, 2025
228.45
235.75
226.20
234.25
234.25
+1.91%
55,751
0.47
Apr 25, 2025
241.00
243.05
227.95
229.85
229.85
-3.89%
57,146
0.48
Apr 24, 2025
243.00
243.50
238.40
239.15
239.15
-0.97%
20,934
0.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis