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

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 24, 2025
273.15
276.15
272.50
273.60
273.60
+0.04%
37,498
0.15
Jul 23, 2025
273.05
275.20
272.15
273.50
273.50
-0.49%
39,885
0.16
Jul 22, 2025
276.65
278.00
273.90
274.85
274.85
-0.25%
22,505
0.09
Jul 21, 2025
272.15
276.90
272.15
275.55
275.55
+0.22%
32,429
0.13
Jul 18, 2025
277.55
278.60
273.90
274.95
274.95
-0.94%
63,795
0.26
Jul 17, 2025
278.05
280.00
277.00
277.55
277.55
-0.41%
70,458
0.28
Jul 16, 2025
279.70
279.75
278.10
278.70
278.70
-0.34%
19,943
0.08
Jul 15, 2025
281.35
282.55
279.05
279.65
279.65
+0.25%
45,459
0.18
Jul 14, 2025
283.80
283.80
278.00
278.95
278.95
+0.22%
119,964
0.48
Jul 11, 2025
279.10
281.55
276.55
278.35
278.35
-0.73%
55,890
0.22
Jul 10, 2025
279.80
285.45
279.05
280.40
280.40
+0.21%
113,465
0.46
Jul 09, 2025
279.15
282.95
278.10
279.80
279.80
-0.29%
99,452
0.40
Jul 08, 2025
281.80
284.75
278.45
280.60
280.60
-0.41%
69,819
0.28
Jul 07, 2025
284.35
287.00
280.85
281.75
281.75
-1.12%
134,495
0.55
Jul 04, 2025
284.55
289.25
281.90
284.95
284.95
-0.33%
117,278
0.48
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
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