RITES Limited - RITES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	230.6	229.26	229.26	231.88	229	224,672
December 03, 2025	230.12	231.63	231.63	235.06	230.12	366,436
December 02, 2025	230.69	230.12	230.12	231.4	228.56	362,712
December 01, 2025	237.68	230.69	230.69	238.38	230.05	820,862
November 28, 2025	238.15	237.03	237.03	238.8	235.5	336,720
November 27, 2025	240.2	238.15	238.15	242.7	237.5	350,548
November 26, 2025	238	239.53	239.53	242.97	236.7	394,391
November 25, 2025	244.39	236.64	236.64	244.51	233.59	1.46M
November 24, 2025	246.5	245.32	245.32	246.88	243	565,116
November 21, 2025	247.61	246.83	246.83	259.7	245.1	7.91M
November 19, 2025	252	249.69	249.69	252	249.3	285,410
November 18, 2025	251.5	251.39	251.39	252.1	247.5	608,860
November 17, 2025	247	252.5	252.5	254.8	246	1.42M
November 14, 2025	244.97	246.32	246.32	248.59	243.3	337,725
November 13, 2025	250	245.25	243.25	250.24	245	500,921
November 12, 2025	247.49	249.04	247.01	251.05	246	713,648
November 11, 2025	243.99	247.76	245.74	253	239.95	1.55M
November 10, 2025	244	243.07	241.09	244.5	242.26	230,852
November 07, 2025	244.2	242.49	242.49	244.2	240	377,072
November 06, 2025	248.49	244.85	244.85	248.6	244	354,486
November 04, 2025	255	248.07	248.07	255	241.25	1.29M
November 03, 2025	245.48	247.88	247.88	250.3	245.33	331,024
October 31, 2025	246.81	245.48	245.48	247.95	245	294,544
October 30, 2025	246.99	247.86	247.86	250.89	246.81	315,312
October 29, 2025	244.47	247.53	247.53	248.25	244.3	446,267
October 28, 2025	245.69	244.15	244.15	246.69	244	273,662
October 27, 2025	247.7	245.69	245.69	247.7	245	299,901
October 24, 2025	248.01	246.63	246.63	249.5	246	319,166
October 23, 2025	250.66	248.39	248.39	250.88	247.7	418,813
October 21, 2025	245.81	248.28	248.28	249.9	245.81	139,368
October 20, 2025	248.39	247.97	247.97	249.49	246.61	312,334
October 17, 2025	251.02	248.38	248.38	251.23	246.17	315,203
October 16, 2025	251	251.65	251.65	253.75	250	270,754
October 15, 2025	248.51	250.26	250.26	251.12	248.51	255,591
October 14, 2025	252.14	249.56	249.56	253.5	249	321,719
October 13, 2025	253.22	252.14	252.14	253.49	250.33	313,051
October 10, 2025	253	254.52	254.52	255.8	252.65	339,450
October 09, 2025	253.8	252.16	252.16	253.8	251.04	355,273
October 08, 2025	257.84	253.8	253.8	257.84	252.5	413,592
October 07, 2025	252.8	256.62	256.62	258.18	251.2	1.08M
October 06, 2025	253.74	251.98	251.98	253.99	250.97	450,005
October 03, 2025	253.7	253.96	253.96	255	251.51	736,080
October 01, 2025	249.9	251.8	251.8	253.23	248.4	1.76M
September 30, 2025	248.07	246.04	246.04	249.25	245	835,552
September 29, 2025	249	248.07	248.07	252.33	246.7	1.83M
September 26, 2025	258.85	248.31	248.31	270	241.15	37.46M
September 25, 2025	258.28	252.3	252.3	260.38	251.49	527,215
September 24, 2025	260.51	258.28	258.28	263.13	257.33	499,609
September 23, 2025	264.7	260.91	260.91	267.23	260.4	560,162
September 22, 2025	269	264.52	264.52	272.51	263.02	772,902
September 19, 2025	269	272.47	272.47	273.52	269	732,547
September 18, 2025	273.9	270.56	270.56	275	269.79	450,948
September 17, 2025	274.4	272.93	272.93	278.3	271.55	1.17M
September 16, 2025	277	275.14	272.49	277.07	272.48	835,145
September 15, 2025	267.91	275.14	272.49	280.9	267.91	2.42M
September 12, 2025	265.19	267.9	267.9	269.13	264.5	704,766
September 11, 2025	268.9	263.93	263.93	269	263.2	537,207
September 10, 2025	271.4	269.23	269.23	273.91	268.12	955,207
September 09, 2025	261.59	269.87	269.87	270.8	261.59	1.61M
September 08, 2025	262.19	261.44	261.44	266.82	259.61	551,183

RITES Limited (RITES.NS) NSE