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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	218.87	218.49	218.49	219.8	216.55	279,077
February 19, 2026	222	219.22	219.22	222.25	218.2	234,453
February 18, 2026	221.49	221.33	221.33	221.7	218.5	298,827
February 17, 2026	220	220.94	220.94	222.8	219.3	235,672
February 16, 2026	218.98	220.23	220.23	221.48	216.5	310,150
February 13, 2026	221.01	218.66	218.66	221.85	217.94	402,532
February 12, 2026	225.55	222.65	222.65	225.55	221.59	407,120
February 11, 2026	230.5	226.15	226.15	230.5	222.41	593,814
February 10, 2026	227.5	228.34	228.34	233	227	564,176
February 09, 2026	226	228.56	226.66	229.25	224.69	706,804
February 06, 2026	223	223.87	223.87	224.5	219.84	501,332
February 05, 2026	226.5	222.53	222.53	226.88	222.05	460,947
February 04, 2026	223.8	225.57	225.57	229.67	221.98	1.59M
February 03, 2026	225.39	223.81	223.81	228.5	221.95	649,446
February 02, 2026	219	220.59	220.59	222.9	214.5	548,827
February 01, 2026	230.83	218.38	218.38	235.5	217.1	1.7M
January 30, 2026	223.2	228.42	228.42	229.69	221.61	662,706
January 29, 2026	228	225.18	225.18	228.65	222.64	536,361
January 28, 2026	220.5	227.23	227.23	228.45	220.06	851,970
January 27, 2026	217.75	217.94	217.94	221.95	213.79	782,053
January 23, 2026	222.94	217.79	217.79	222.95	217.4	370,462
January 22, 2026	220.45	221.54	221.54	224.19	219	519,219
January 21, 2026	220	218.94	218.94	222.39	216.05	706,277
January 20, 2026	227	220.99	220.99	228.29	220	664,482
January 19, 2026	228.5	227.63	227.63	230.6	226.53	377,143
January 16, 2026	235	229.52	229.52	235.02	227.25	663,650
January 14, 2026	227	231.79	231.79	234.52	227	1.12M
January 13, 2026	232.5	226.65	226.65	234.48	223.56	1.16M
January 12, 2026	231	231.3	231.3	232.45	226	587,870
January 09, 2026	236	232.25	232.25	236.75	231.33	524,148
January 08, 2026	242.14	236.61	236.61	242.6	235.6	569,746
January 07, 2026	241.5	242.74	242.74	243.82	240.7	427,920
January 06, 2026	244.38	242.53	242.53	247	241	730,374
January 05, 2026	246.4	244.58	244.58	247.39	242.3	575,835
January 02, 2026	243.29	245.88	245.88	246.85	241.05	933,297
January 01, 2026	243	243.25	243.25	245	241.22	837,504
December 31, 2025	241.9	242.81	242.81	254.75	240.09	10.68M
December 30, 2025	243.26	237.27	237.27	246.8	236.8	1.33M
December 29, 2025	254	245.02	245.02	254.9	243.84	1.2M
December 26, 2025	242.2	252.65	252.65	257.38	240.85	6.69M
December 24, 2025	242.67	242.6	242.6	246.5	240.82	1.15M
December 23, 2025	235.99	241.95	241.95	252.28	234.5	9.07M
December 22, 2025	230	232.6	232.6	234.9	229.45	1.29M
December 19, 2025	223.49	226.55	226.55	227.6	222.71	272,754
December 18, 2025	223.25	222.66	222.66	223.41	220.05	180,873
December 17, 2025	224.2	223.21	223.21	225.92	222.25	247,906
December 16, 2025	228	225.14	225.14	228.1	224.16	203,466
December 15, 2025	226.41	228.5	228.5	229.38	225.17	287,594
December 12, 2025	226.5	227.24	227.24	227.69	225.6	307,101
December 11, 2025	223.9	225.89	225.89	227	220.63	463,430
December 10, 2025	228.22	223.97	223.97	229.35	223	307,178
December 09, 2025	221.15	228.22	228.22	230.8	217.12	804,997
December 08, 2025	228.99	222.36	222.36	229.46	221.03	498,737
December 05, 2025	229.2	229.46	229.46	230.72	227.12	288,550
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

RITES Limited (RITES.NS) NSE