BSE - Delayed Quote
INR
RITES Limited (RITES.BO)
196.65
-0.65
(-0.33%)
At close: 3:29:09 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
198.25
198.85
194.20
196.65
196.65
92,361
Nov 6, 2026
197.50
197.55
193.80
194.50
194.50
328,928
Nov 5, 2026
197.55
200.65
195.25
196.45
196.45
119,082
Nov 4, 2026
193.15
197.65
191.80
197.05
197.05
87,006
Nov 3, 2026
196.00
196.00
192.40
193.15
193.15
83,763
Nov 2, 2026
187.80
195.80
185.50
191.60
191.60
111,052
Oct 30, 2026
194.00
194.50
187.70
188.50
188.50
65,061
Oct 29, 2026
197.00
197.95
192.65
194.90
194.90
21,195
Oct 28, 2026
197.65
198.05
192.75
196.25
196.25
21,588
Oct 27, 2026
189.60
199.30
188.50
196.95
196.95
55,206
Oct 26, 2026
187.70
192.05
185.65
189.55
189.55
58,041
Oct 23, 2026
197.20
197.20
187.70
189.60
189.60
40,353
Oct 22, 2026
196.00
198.75
194.20
195.90
195.90
36,719
Oct 21, 2026
203.65
203.65
195.50
197.15
197.15
88,438
Oct 19, 2026
209.25
209.25
203.40
204.00
204.00
59,788
Oct 16, 2026
210.20
212.85
208.00
210.00
210.00
96,218
Oct 15, 2026
200.75
219.00
200.75
214.45
214.45
837,631
Oct 14, 2026
200.00
203.15
199.00
200.70
200.70
24,244
Oct 13, 2026
198.00
200.60
197.40
199.85
199.85
35,443
Oct 12, 2026
200.30
201.85
197.45
199.15
199.15
37,985
Oct 9, 2026
195.45
200.60
193.15
198.50
198.50
61,453
Oct 8, 2026
199.60
200.00
195.00
196.15
196.15
63,754
Oct 7, 2026
202.30
203.00
199.55
200.85
200.85
50,163
Oct 6, 2026
205.70
206.55
202.50
203.55
203.55
65,034
Oct 5, 2026
210.00
211.00
203.55
205.85
205.85
126,176
Oct 1, 2026
210.40
217.00
203.50
209.70
209.70
1,522,341
Sep 30, 2026
192.85
218.85
192.85
209.35
209.35
1,690,767
Sep 29, 2026
195.90
196.00
191.50
192.45
192.45
56,394
Sep 28, 2026
199.00
199.40
195.60
196.15
196.15
65,802
Sep 25, 2026
201.15
202.65
198.60
199.45
199.45
60,292
Sep 24, 2026
202.80
203.50
200.55
201.80
201.80
61,847
Sep 23, 2026
204.55
206.05
202.35
204.10
204.10
53,675
Sep 22, 2026
203.70
208.00
203.00
203.75
203.75
51,928
Sep 21, 2026
207.50
207.80
202.05
203.35
203.35
41,131
Sep 18, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
205.10
211.30
204.40
207.20
207.20
37,753
Sep 17, 2026
204.65
208.65
204.65
207.85
205.10
27,954
Sep 16, 2026
206.25
210.35
203.05
204.95
202.24
32,358
Sep 15, 2026
209.95
210.60
205.85
206.55
203.82
31,462
Sep 11, 2026
209.00
210.55
207.20
209.10
206.33
22,247
Sep 10, 2026
212.85
216.00
209.60
210.75
207.96
33,818
Sep 9, 2026
214.45
214.45
210.65
211.10
208.31
17,339
Sep 8, 2026
217.65
217.65
212.70
212.95
210.13
14,699
Sep 7, 2026
218.20
218.20
214.30
215.65
212.80
19,369
Sep 4, 2026
214.55
217.05
214.35
215.65
212.80
25,759
Sep 3, 2026
212.65
215.85
212.65
213.50
210.68
19,158
Sep 2, 2026
214.60
214.90
212.05
212.60
209.79
51,338
Sep 1, 2026
216.25
218.75
215.50
216.55
213.68
17,542
Aug 31, 2026
217.25
219.15
214.95
218.30
215.41
25,765
Aug 28, 2026
218.90
218.90
216.65
216.95
214.08
12,366
Aug 27, 2026
217.60
219.00
216.40
217.05
214.18
32,934
Aug 26, 2026
218.50
220.25
217.45
218.05
215.17
14,688
Aug 25, 2026
220.85
222.75
217.25
217.65
214.77
33,784
Aug 24, 2026
218.15
220.70
216.35
220.10
217.19
60,841
Aug 21, 2026
218.00
220.00
217.25
218.15
215.26
34,365
Aug 20, 2026
219.35
221.00
218.00
218.60
215.71
32,770
Aug 19, 2026
218.50
223.40
216.00
216.70
213.83
41,475
Aug 18, 2026
221.50
222.95
218.00
218.50
215.61
37,612
Aug 17, 2026
219.85
222.95
218.55
221.85
218.91
44,694
Aug 14, 2026
223.05
225.15
220.45
221.20
218.27
29,338
Aug 13, 2026
224.95
225.70
221.95
224.50
221.53
31,084
Aug 12, 2026
225.25
228.10
223.00
223.50
220.54
44,273
Aug 11, 2026
231.55
232.00
225.50
226.90
223.90
53,700
Aug 10, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
233.25
234.00
229.65
232.45
229.37
78,379
Aug 7, 2026
233.30
235.00
228.40
234.45
229.97
93,673
Aug 6, 2026
226.70
232.85
222.80
231.15
226.73
236,357
Aug 5, 2026
217.30
228.80
215.60
227.50
223.15
322,727
Aug 4, 2026
221.60
221.60
214.05
216.90
212.75
69,471
Aug 3, 2026
214.30
221.05
214.30
219.25
215.06
103,894
Jul 31, 2026
217.25
217.25
213.70
214.25
210.15
58,697
Jul 30, 2026
219.00
219.00
216.20
217.95
213.78
24,312
Jul 29, 2026
214.65
219.60
214.65
218.90
214.71
62,207
Jul 28, 2026
217.85
217.85
213.50
214.10
210.01
71,741
Jul 27, 2026
216.25
218.45
214.85
217.35
213.19
49,000
Jul 24, 2026
210.80
214.50
210.25
213.75
209.66
58,743
Jul 23, 2026
214.25
215.20
212.50
213.50
209.42
26,249
Jul 22, 2026
219.05
219.05
215.15
215.75
211.62
60,143
Jul 21, 2026
220.75
221.65
218.05
219.70
215.50
50,554
Jul 20, 2026
217.65
220.55
216.10
219.85
215.65
68,006
Jul 17, 2026
219.80
219.80
217.50
218.25
214.08
33,428
Jul 16, 2026
223.80
223.95
218.65
219.25
215.06
35,716
Jul 15, 2026
220.15
227.50
220.15
223.05
218.78
129,382
Jul 14, 2026
226.65
226.65
221.00
222.20
217.95
101,129
Jul 13, 2026
229.45
229.45
224.65
226.80
222.46
108,466
Jul 10, 2026
224.10
227.70
222.40
226.40
222.07
218,984
Jul 9, 2026
222.25
225.80
219.80
222.95
218.69
163,502
Jul 8, 2026
230.55
230.95
220.80
223.25
218.98
724,660
Jul 7, 2026
226.05
244.50
226.05
235.65
231.14
3,123,468
Jul 6, 2026
217.55
219.95
215.45
215.95
211.82
54,168
Jul 3, 2026
224.25
225.95
217.05
218.10
213.93
241,151
Jul 2, 2026
231.45
232.00
223.00
224.95
220.65
661,686
Jul 1, 2026
206.20
241.50
206.20
233.25
228.79
3,033,645
Jun 30, 2026
209.70
209.75
203.70
204.85
200.93
31,853
Jun 29, 2026
208.15
211.00
204.90
205.95
202.01
32,429
Jun 25, 2026
210.00
215.50
207.85
208.80
204.81
37,113
Jun 24, 2026
208.15
209.20
205.25
208.15
204.17
29,377
Jun 23, 2026
213.95
213.95
208.40
209.20
205.20
54,573
Jun 22, 2026
214.90
216.85
212.90
213.50
209.42
24,435
Jun 19, 2026
211.50
214.00
208.75
213.20
209.12
73,493
Jun 18, 2026
212.30
214.00
210.40
212.20
208.14
60,879
Jun 17, 2026
211.75
213.50
210.60
212.10
208.04
34,948
Jun 16, 2026
208.35
211.65
208.35
210.00
205.98
29,897
Jun 15, 2026
207.95
212.45
207.95
208.35
204.37
88,097
Jun 12, 2026
202.00
206.75
202.00
206.10
202.16
43,665
Jun 11, 2026
202.20
202.20
199.05
200.45
196.62
24,375
Jun 10, 2026
206.30
206.30
202.20
202.70
198.82
67,688
Jun 9, 2026
204.05
206.65
202.50
204.35
200.44
54,282
Jun 8, 2026
209.10
209.10
201.40
203.60
199.71
79,270
Jun 5, 2026
202.00
215.40
201.80
210.50
206.47
479,333
Jun 4, 2026
202.55
202.55
199.70
200.35
196.52
12,080
Jun 3, 2026
202.45
202.45
199.10
199.75
195.93
27,655
Jun 2, 2026
200.45
203.10
198.45
202.50
198.63
43,899
Jun 1, 2026
200.95
203.15
200.10
201.50
197.65
23,948
May 29, 2026
205.75
208.00
200.25
201.95
198.09
60,632
May 27, 2026
205.20
208.00
204.20
206.05
202.11
26,262
May 26, 2026
209.00
209.05
204.50
205.20
201.28
29,930
May 25, 2026
204.00
208.70
204.00
207.25
203.29
54,260
May 22, 2026
206.90
206.90
202.55
203.30
199.41
42,677
May 21, 2026
206.45
207.85
204.00
204.90
200.98
51,154
May 20, 2026
202.55
205.70
201.15
204.85
200.93
43,139
May 19, 2026
207.95
212.30
202.50
204.70
200.79
117,024
May 18, 2026
209.85
210.00
202.50
207.10
203.14
59,440
May 15, 2026
213.00
215.45
210.90
211.30
207.26
24,825
May 14, 2026
215.85
217.40
211.50
213.45
209.37
23,137
May 13, 2026
210.55
215.90
210.55
212.60
208.53
62,699
May 12, 2026
221.50
222.50
210.55
211.90
207.85
84,884
May 11, 2026
225.00
225.00
220.65
222.70
218.44
23,518
May 8, 2026
229.00
230.90
226.50
227.10
222.76
23,938
May 7, 2026
225.55
230.65
225.45
228.80
224.42
111,216
May 6, 2026
227.85
228.80
224.80
226.55
222.22
40,995
May 5, 2026
218.75
229.45
218.40
225.80
221.48
112,503
May 4, 2026
218.75
222.10
217.55
220.05
215.84
22,966
Apr 30, 2026
217.20
219.95
215.85
218.75
214.57
41,003
Apr 29, 2026
223.00
223.80
219.00
219.45
215.25
55,092
Apr 28, 2026
223.60
224.80
220.65
222.35
218.10
62,035
Apr 27, 2026
217.50
223.20
217.50
222.50
218.25
42,693
Apr 24, 2026
222.65
222.65
216.00
217.20
213.05
25,247
Apr 23, 2026
222.20
224.95
221.00
221.55
217.31
46,857
Apr 22, 2026
219.45
224.00
219.00
223.60
219.32
33,717
Apr 21, 2026
219.75
224.55
218.50
220.00
215.79
93,153
Apr 20, 2026
222.25
222.30
216.65
218.85
214.66
98,700
Apr 17, 2026
218.85
226.35
217.90
222.00
217.75
77,965
Apr 16, 2026
214.30
217.85
212.85
216.10
211.97
41,683
Apr 15, 2026
208.25
214.15
208.25
212.85
208.78
55,845
Apr 13, 2026
200.95
207.20
198.65
205.00
201.08
89,573
Apr 10, 2026
205.95
208.50
204.45
207.20
203.24
35,796
Apr 9, 2026
206.35
213.55
202.00
205.40
201.47
273,005
Apr 8, 2026
197.85
201.35
196.15
200.30
196.47
97,127
Apr 7, 2026
190.50
194.00
188.70
191.75
188.08
74,483
Apr 6, 2026
190.30
192.00
185.25
191.40
187.74
62,614
Apr 2, 2026
185.00
191.85
182.20
190.95
187.30
60,806
Apr 1, 2026
180.45
190.05
180.20
189.50
185.88
50,358
Mar 30, 2026
183.75
183.90
175.10
175.60
172.24
84,439
Mar 27, 2026
190.00
190.45
183.50
184.15
180.63
152,371
Mar 25, 2026
189.55
195.50
189.55
191.40
187.74
105,783
Mar 24, 2026
188.00
189.95
183.60
188.70
185.09
98,071
Mar 23, 2026
190.55
191.00
182.30
184.15
180.63
109,827
Mar 20, 2026
192.60
195.35
191.10
191.65
187.99
34,977
Mar 19, 2026
195.00
195.00
190.15
190.60
186.96
25,313
Mar 18, 2026
191.75
198.70
191.75
197.25
193.48
44,869
Mar 17, 2026
193.55
193.60
190.00
191.75
188.08
31,784
Mar 16, 2026
195.05
196.95
188.30
191.00
187.35
83,527
Mar 13, 2026
199.00
199.30
196.40
196.95
193.18
51,715
Mar 12, 2026
196.00
202.95
194.65
199.90
196.08
43,402
Mar 11, 2026
204.85
204.90
198.90
199.40
195.59
31,047
Mar 10, 2026
203.85
204.30
200.45
202.70
198.82
44,058
Mar 9, 2026
210.40
210.40
197.50
200.40
196.57
55,291
Mar 6, 2026
201.75
212.50
201.75
206.35
202.40
95,434
Mar 5, 2026
201.15
203.85
200.00
201.80
197.94
38,211
Mar 4, 2026
200.00
202.50
196.00
197.25
193.48
52,562
Mar 2, 2026
205.70
209.50
202.60
203.70
199.80
49,327
Feb 27, 2026
216.65
216.65
213.25
213.75
209.66
44,082
Feb 26, 2026
217.25
218.95
215.15
215.75
211.62
36,112
Feb 25, 2026
217.05
219.75
215.90
218.90
214.71
30,862
Feb 24, 2026
219.25
219.25
215.25
216.95
212.80
13,305
Feb 23, 2026
218.80
220.00
217.15
219.25
215.06
31,980
Feb 20, 2026
218.65
219.75
216.65
218.50
214.32
13,377
Feb 19, 2026
221.85
222.30
219.00
219.10
214.91
18,812
Feb 18, 2026
221.20
221.90
219.00
221.25
217.02
18,034
Feb 17, 2026
219.25
222.75
219.25
220.80
216.58
30,420
Feb 16, 2026
217.90
221.50
216.30
220.25
216.04
44,569
Feb 13, 2026
222.35
222.35
218.00
218.85
214.66
20,594
Feb 12, 2026
225.05
225.05
221.60
222.55
218.29
23,392
Feb 11, 2026
229.10
230.00
222.70
226.05
221.73
40,480
Feb 10, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
227.85
233.00
227.00
228.30
223.93
125,600
Feb 9, 2026
225.15
229.00
224.85
228.75
222.51
31,643
Feb 6, 2026
221.75
224.45
219.65
223.70
217.60
59,669
Feb 5, 2026
226.00
226.00
222.10
222.70
216.63
36,010
Feb 4, 2026
224.60
229.20
222.05
225.55
219.40
102,307
Feb 3, 2026
222.05
228.75
222.00
223.80
217.70
134,629
Feb 2, 2026
219.85
222.95
214.35
221.15
215.12
93,845
Jan 30, 2026
224.00
229.75
221.50
228.40
222.17
42,661
Jan 29, 2026
228.25
228.65
222.80
225.15
219.01
72,379
Jan 28, 2026
219.35
228.90
219.35
227.35
221.15
96,525
Jan 27, 2026
217.45
222.00
213.85
217.95
212.01
56,855
Jan 23, 2026
221.90
222.70
217.40
217.75
211.81
62,730
Jan 22, 2026
221.65
224.30
219.00
221.70
215.65
64,599
Jan 21, 2026
219.65
222.15
216.05
219.25
213.27
79,166
Jan 20, 2026
227.25
228.00
220.00
220.65
214.63
62,855
Jan 19, 2026
228.75
230.60
226.40
227.30
221.10
68,340
Jan 16, 2026
233.55
234.90
228.05
230.10
223.83
41,864
Jan 14, 2026
225.85
234.60
225.85
231.75
225.43
124,932
Jan 13, 2026
233.70
233.95
223.55
226.40
220.23
115,476
Jan 12, 2026
231.65
232.60
226.05
231.50
225.19
76,742
Jan 9, 2026
235.55
236.50
231.35
232.20
225.87
139,516
Jan 8, 2026
241.75
242.50
235.60
236.70
230.25
101,938
Jan 7, 2026
242.75
243.90
240.50
242.90
236.28
54,554
Jan 6, 2026
244.05
246.70
241.05
243.00
236.37
41,861
Jan 5, 2026
246.00
247.25
242.30
244.25
237.59
79,840
Jan 2, 2026
243.05
246.60
239.45
245.95
239.24
144,007
Jan 1, 2026
242.50
245.00
241.40
243.30
236.67
48,936
Dec 31, 2025
242.85
254.60
240.60
242.45
235.84
755,856
Dec 30, 2025
244.45
246.85
236.60
237.40
230.93
71,531
Dec 29, 2025
252.80
254.70
243.90
244.95
238.27
162,550
Dec 26, 2025
242.65
257.30
240.80
252.65
245.76
508,142
Dec 24, 2025
242.95
247.45
240.65
242.70
236.08
165,466
Dec 23, 2025
235.65
252.45
234.40
242.10
235.50
714,845
Dec 22, 2025
230.65
234.35
229.55
232.65
226.31
68,246
Dec 19, 2025
220.45
227.20
220.45
226.35
220.18
19,285
Dec 18, 2025
222.75
223.50
220.00
222.55
216.48
29,266
Dec 17, 2025
224.05
226.15
222.45
223.45
217.36
25,869
Dec 16, 2025
227.15
228.80
224.45
225.20
219.06
27,453
Dec 15, 2025
226.95
229.35
225.10
228.65
222.41
19,413
Dec 12, 2025
224.40
227.70
224.40
227.20
221.00
35,072
Dec 11, 2025
223.80
226.80
220.40
225.90
219.74
21,311
Dec 10, 2025
229.75
229.75
222.80
223.75
217.65
16,234
Dec 9, 2025
221.10
230.05
217.10
227.50
221.30
37,826
Dec 8, 2025
229.20
229.20
221.10
222.15
216.09
59,329
Dec 5, 2025
228.90
230.40
227.25
229.60
223.34
20,844
Dec 4, 2025
230.30
231.90
229.00
229.15
222.90
35,335
Dec 3, 2025
230.00
233.85
230.00
231.65
225.33
53,430
Dec 2, 2025
231.85
231.85
228.60
230.15
223.87
31,683
Dec 1, 2025
237.45
237.95
230.10
230.65
224.36
71,877
Nov 28, 2025
238.00
238.35
235.65
237.10
230.63
15,863
Nov 27, 2025
239.10
242.85
237.60
238.05
231.56
18,139
Nov 26, 2025
237.20
240.50
236.85
239.00
232.48
49,186
Nov 25, 2025
243.90
244.70
233.70
236.85
230.39
65,048
Nov 24, 2025
246.75
247.00
243.50
245.20
238.51
64,224
Nov 21, 2025
249.75
259.30
245.10
247.25
240.51
525,730
Nov 20, 2025
249.00
250.35
247.05
247.80
241.04
19,648
Nov 19, 2025
251.05
251.80
249.10
249.60
242.79
16,707
Nov 18, 2025
251.10
251.80
248.00
251.30
244.45
37,121
Nov 17, 2025
246.65
255.00
246.15
252.45
245.57
138,507
Nov 14, 2025
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
246.00
248.60
243.45
246.45
239.73
19,215
Nov 13, 2025
250.00
250.40
244.90
245.15
236.52
56,785
Nov 12, 2025
247.00
251.00
246.10
249.15
240.38
40,147
Nov 11, 2025
244.80
252.50
239.75
247.30
238.59
137,741
Nov 10, 2025
243.45
244.35
242.15
243.10
234.54
27,649
