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

RITES Ltd. (RITES) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 23, 2025
264.50
266.60
260.45
261.05
261.05
-1.34%
56,068
0.47
Sep 22, 2025
267.35
272.60
263.80
264.60
264.60
-2.88%
38,249
0.32
Sep 19, 2025
269.10
273.55
269.00
272.45
272.45
+0.72%
42,272
0.35
Sep 18, 2025
273.15
274.95
269.70
270.50
270.50
-0.86%
28,662
0.23
Sep 17, 2025
275.15
278.50
271.60
272.85
272.85
+0.11%
136,583
1.11
Sep 16, 2025
278.85
278.85
272.60
275.20
272.55
+1.01%
38,597
0.31
Sep 15, 2025
270.25
280.60
268.70
275.10
272.45
+3.76%
126,690
1.02
Sep 12, 2025
264.15
268.95
264.05
267.70
265.12
+2.39%
105,869
0.84
Sep 11, 2025
271.70
271.70
263.25
264.00
261.46
-1.07%
44,585
0.35
Sep 10, 2025
273.95
274.50
268.30
269.45
266.86
+0.88%
50,995
0.39
Sep 09, 2025
260.25
270.70
260.25
269.70
267.10
+4.20%
80,669
0.61
Sep 08, 2025
259.90
266.95
259.90
261.35
258.83
+0.59%
83,077
0.62
Sep 05, 2025
257.90
263.40
255.90
262.35
259.82
+2.71%
74,866
0.54
Sep 04, 2025
263.10
265.25
256.65
257.90
255.42
-0.82%
44,823
0.30
Sep 03, 2025
264.00
266.25
261.10
262.55
260.02
+0.38%
35,616
0.22
Sep 02, 2025
260.10
267.55
255.35
264.10
261.56
+3.10%
158,595
0.99
Sep 01, 2025
245.15
260.15
245.15
258.65
256.16
+6.97%
152,456
0.95
Aug 29, 2025
244.05
248.35
242.40
244.15
241.80
+0.85%
43,454
0.27
Aug 28, 2025
250.00
250.75
243.55
244.45
242.10
-1.39%
58,736
0.36
Aug 26, 2025
253.45
253.45
248.75
250.30
247.89
+0.27%
16,013
0.09
Aug 25, 2025
251.40
257.00
251.40
252.05
249.62
-0.59%
16,492
0.10
Aug 22, 2025
257.15
259.05
255.60
256.00
253.53
-0.54%
34,223
0.20
Aug 21, 2025
260.95
260.95
256.45
259.90
257.40
+1.91%
108,592
0.63
Aug 20, 2025
257.80
260.30
254.60
257.50
255.02
+0.82%
29,677
0.17
Aug 19, 2025
253.45
259.10
251.40
257.90
255.42
+3.65%
42,887
0.24
Aug 18, 2025
253.80
253.80
250.00
251.25
248.83
+1.29%
13,509
0.07
Aug 14, 2025
252.85
253.80
248.85
250.45
248.04
+1.07%
19,232
0.09
Aug 13, 2025
252.90
252.90
248.05
250.20
247.79
+1.48%
30,594
0.13
Aug 12, 2025
256.65
256.65
247.60
248.95
246.55
+1.01%
19,911
0.08
Aug 11, 2025
248.90
250.95
245.05
250.15
246.45
+2.94%
39,049
0.16
Aug 08, 2025
250.25
254.95
245.80
246.65
243.00
-0.32%
70,573
0.28
Aug 07, 2025
254.45
254.45
247.95
251.15
247.44
-0.52%
27,372
0.11
Aug 06, 2025
259.35
259.85
255.10
256.25
252.46
+0.97%
82,233
0.33
Aug 05, 2025
258.00
263.10
255.75
257.60
253.79
+0.85%
43,045
0.17
Aug 04, 2025
250.20
260.55
250.20
259.25
255.42
+4.79%
35,325
0.14
Aug 01, 2025
255.55
259.90
244.00
251.10
247.39
-0.75%
44,532
0.18
Jul 31, 2025
259.35
260.50
254.30
256.80
253.00
+0.06%
26,022
0.10
Jul 30, 2025
262.15
263.85
260.00
260.50
256.65
+0.57%
34,141
0.14
Jul 29, 2025
260.05
265.00
257.15
262.90
259.02
+1.36%
92,306
0.37
Jul 28, 2025
268.05
272.65
260.95
263.25
259.36
+0.98%
181,908
0.74
Jul 25, 2025
272.20
272.75
263.20
264.60
260.69
-1.84%
35,436
0.14
Jul 24, 2025
273.15
276.15
272.50
273.60
269.56
+1.54%
37,498
0.15
Jul 23, 2025
273.05
275.20
272.15
273.50
269.46
+1.00%
39,885
0.16
Jul 22, 2025
276.65
278.00
273.90
274.85
270.79
+1.24%
22,505
0.09
Jul 21, 2025
272.15
276.90
272.15
275.55
271.48
+1.72%
32,429
0.13
Jul 18, 2025
277.55
278.60
273.90
274.95
270.89
+0.55%
63,795
0.26
Jul 17, 2025
278.05
280.00
277.00
277.55
273.45
+1.08%
70,458
0.28
Jul 16, 2025
279.70
279.75
278.10
278.70
274.58
+1.16%
19,943
0.08
Jul 15, 2025
281.35
282.55
279.05
279.65
275.52
+1.75%
45,459
0.18
Jul 14, 2025
283.80
283.80
278.00
278.95
274.83
+1.72%
119,964
0.48
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