Price Data Selection & Download
RITES Share Price All Time Records & Statistics (Jul 2018 - May 2026)
1944 daily OHLCV records on NSE from July 2018 to May 2026. Explore RITES investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹413.00
February 27, 2024
NSE Exchange
Share Price All Time Low
₹76.00
July 02, 2018
NSE Exchange
Highest Volume Trading Day
99,327,680
July 02, 2018 • ₹85.30
NSE Exchange
Share Price History Data (Jul 2018 - May 2026)
RITES daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹206.00 | ₹208.12 | ₹204.15 | ₹205.96 | 345,022 |
| 2026-05-26 | ₹208.52 | ₹209.20 | ₹204.41 | ₹205.29 | 414,791 |
| 2026-05-25 | ₹204.88 | ₹208.90 | ₹204.80 | ₹207.30 | 528,104 |
| 2026-05-22 | ₹205.88 | ₹206.15 | ₹202.42 | ₹203.95 | 465,999 |
| 2026-05-21 | ₹206.49 | ₹207.89 | ₹204.00 | ₹204.85 | 373,167 |
| 2026-05-20 | ₹203.00 | ₹205.60 | ₹200.96 | ₹204.22 | 581,308 |
| 2026-05-19 | ₹207.30 | ₹212.49 | ₹202.44 | ₹205.10 | 1,877,269 |
| 2026-05-18 | ₹210.10 | ₹210.39 | ₹202.65 | ₹207.20 | 573,635 |
| 2026-05-15 | ₹214.15 | ₹215.47 | ₹210.90 | ₹211.21 | 272,286 |
| 2026-05-14 | ₹213.80 | ₹217.57 | ₹211.26 | ₹213.45 | 563,356 |
| 2026-05-13 | ₹211.00 | ₹215.79 | ₹211.00 | ₹212.69 | 364,339 |
| 2026-05-12 | ₹222.67 | ₹222.85 | ₹209.12 | ₹211.80 | 605,310 |
| 2026-05-11 | ₹223.25 | ₹224.49 | ₹220.60 | ₹222.67 | 479,494 |
| 2026-05-08 | ₹228.60 | ₹230.85 | ₹226.54 | ₹227.15 | 484,092 |
| 2026-05-07 | ₹228.00 | ₹230.83 | ₹225.33 | ₹228.82 | 1,001,240 |
| 2026-05-06 | ₹226.36 | ₹228.80 | ₹224.56 | ₹226.42 | 794,900 |
| 2026-05-05 | ₹218.55 | ₹229.50 | ₹218.15 | ₹226.17 | 2,076,133 |
| 2026-05-04 | ₹218.55 | ₹221.79 | ₹217.36 | ₹220.11 | 365,766 |
| 2026-04-30 | ₹218.30 | ₹219.98 | ₹215.90 | ₹218.91 | 236,800 |
| 2026-04-29 | ₹223.30 | ₹223.59 | ₹219.00 | ₹219.28 | 296,239 |
| 2026-04-28 | ₹223.45 | ₹224.95 | ₹220.66 | ₹222.10 | 415,583 |
| 2026-04-27 | ₹217.30 | ₹223.34 | ₹217.30 | ₹222.38 | 455,465 |
| 2026-04-24 | ₹221.90 | ₹222.49 | ₹215.55 | ₹216.77 | 437,688 |
| 2026-04-23 | ₹222.40 | ₹225.00 | ₹220.61 | ₹221.67 | 410,522 |
| 2026-04-22 | ₹219.00 | ₹224.32 | ₹218.50 | ₹223.60 | 592,671 |
| 2026-04-21 | ₹219.45 | ₹224.50 | ₹218.50 | ₹220.19 | 751,989 |
| 2026-04-20 | ₹222.20 | ₹222.50 | ₹217.00 | ₹218.91 | 520,068 |
| 2026-04-17 | ₹218.00 | ₹226.35 | ₹217.98 | ₹221.95 | 1,817,857 |
| 2026-04-16 | ₹214.10 | ₹217.99 | ₹212.85 | ₹216.16 | 933,494 |
| 2026-04-15 | ₹209.00 | ₹214.18 | ₹208.67 | ₹212.89 | 1,239,299 |
| 2026-04-13 | ₹201.77 | ₹207.27 | ₹199.00 | ₹205.20 | 587,325 |
| 2026-04-10 | ₹205.45 | ₹208.45 | ₹204.29 | ₹207.15 | 855,041 |
| 2026-04-09 | ₹204.19 | ₹213.90 | ₹202.33 | ₹205.45 | 5,855,768 |
| 2026-04-08 | ₹198.10 | ₹201.30 | ₹196.11 | ₹200.41 | 727,828 |
| 2026-04-07 | ₹189.99 | ₹193.93 | ₹189.14 | ₹191.74 | 605,095 |
| 2026-04-06 | ₹189.81 | ₹191.90 | ₹185.25 | ₹191.21 | 664,631 |
| 2026-04-02 | ₹185.90 | ₹191.68 | ₹182.40 | ₹190.75 | 581,297 |
| 2026-04-01 | ₹183.00 | ₹190.10 | ₹180.05 | ₹189.41 | 874,547 |
| 2026-03-30 | ₹183.00 | ₹183.82 | ₹175.00 | ₹175.63 | 1,095,553 |
| 2026-03-27 | ₹190.00 | ₹190.44 | ₹183.50 | ₹184.23 | 902,317 |
| 2026-03-25 | ₹189.70 | ₹195.50 | ₹189.50 | ₹191.31 | 714,540 |
| 2026-03-24 | ₹188.80 | ₹189.90 | ₹183.50 | ₹188.67 | 614,123 |
| 2026-03-23 | ₹191.01 | ₹192.00 | ₹182.25 | ₹183.98 | 936,764 |
| 2026-03-20 | ₹192.00 | ₹195.50 | ₹191.00 | ₹191.56 | 321,658 |
| 2026-03-19 | ₹193.00 | ₹195.00 | ₹190.21 | ₹190.67 | 356,386 |
| 2026-03-18 | ₹192.07 | ₹198.83 | ₹191.81 | ₹197.30 | 565,660 |
| 2026-03-17 | ₹193.90 | ₹193.90 | ₹190.05 | ₹191.69 | 346,651 |
| 2026-03-16 | ₹195.78 | ₹196.99 | ₹188.35 | ₹191.15 | 737,207 |
| 2026-03-13 | ₹198.20 | ₹200.08 | ₹196.31 | ₹196.84 | 488,608 |
| 2026-03-12 | ₹198.00 | ₹202.75 | ₹194.65 | ₹199.65 | 511,723 |
| 2026-03-11 | ₹203.00 | ₹205.00 | ₹199.01 | ₹199.71 | 464,904 |
| 2026-03-10 | ₹203.79 | ₹204.11 | ₹200.50 | ₹202.72 | 495,942 |
| 2026-03-09 | ₹205.75 | ₹205.90 | ₹197.34 | ₹200.30 | 942,069 |
| 2026-03-06 | ₹201.00 | ₹212.40 | ₹200.87 | ₹206.62 | 1,487,507 |
| 2026-03-05 | ₹200.00 | ₹203.90 | ₹199.41 | ₹201.87 | 735,166 |
| 2026-03-04 | ₹200.00 | ₹202.35 | ₹195.94 | ₹197.30 | 814,963 |
| 2026-03-02 | ₹206.01 | ₹209.00 | ₹202.41 | ₹203.92 | 829,776 |
| 2026-02-27 | ₹215.88 | ₹215.88 | ₹213.25 | ₹213.91 | 288,316 |
| 2026-02-26 | ₹218.00 | ₹218.88 | ₹215.00 | ₹215.63 | 308,729 |
| 2026-02-25 | ₹217.50 | ₹219.70 | ₹215.82 | ₹218.63 | 289,570 |
| 2026-02-24 | ₹218.50 | ₹218.79 | ₹215.10 | ₹216.94 | 369,636 |
| 2026-02-23 | ₹218.99 | ₹219.98 | ₹217.13 | ₹219.42 | 287,820 |
| 2026-02-20 | ₹218.87 | ₹219.80 | ₹216.55 | ₹218.49 | 278,952 |
| 2026-02-19 | ₹222.00 | ₹222.25 | ₹218.20 | ₹219.22 | 234,453 |
| 2026-02-18 | ₹221.49 | ₹221.70 | ₹218.50 | ₹221.33 | 298,787 |
| 2026-02-17 | ₹220.00 | ₹222.80 | ₹219.30 | ₹220.94 | 235,672 |
| 2026-02-16 | ₹218.98 | ₹221.48 | ₹216.50 | ₹220.23 | 310,150 |
| 2026-02-13 | ₹221.01 | ₹221.85 | ₹217.94 | ₹218.66 | 402,532 |
| 2026-02-12 | ₹225.55 | ₹225.55 | ₹221.59 | ₹222.65 | 407,120 |
| 2026-02-11 | ₹230.50 | ₹230.50 | ₹222.41 | ₹226.15 | 593,814 |
| 2026-02-10 | ₹227.50 | ₹233.00 | ₹227.00 | ₹228.34 | 564,176 |
| 2026-02-09 | ₹226.00 | ₹229.25 | ₹224.69 | ₹228.56 | 706,804 |
| 2026-02-06 | ₹223.00 | ₹224.50 | ₹219.84 | ₹223.87 | 501,127 |
| 2026-02-05 | ₹226.50 | ₹226.88 | ₹222.05 | ₹222.53 | 460,947 |
| 2026-02-04 | ₹223.80 | ₹229.67 | ₹221.98 | ₹225.57 | 1,585,713 |
| 2026-02-03 | ₹225.39 | ₹228.50 | ₹221.95 | ₹223.81 | 649,446 |
| 2026-02-02 | ₹219.00 | ₹222.90 | ₹214.50 | ₹220.59 | 548,827 |
| 2026-02-01 | ₹230.83 | ₹235.50 | ₹217.10 | ₹218.38 | 1,699,292 |
| 2026-01-30 | ₹223.20 | ₹229.69 | ₹221.61 | ₹228.42 | 662,706 |
| 2026-01-29 | ₹228.00 | ₹228.65 | ₹222.64 | ₹225.18 | 536,361 |
| 2026-01-28 | ₹220.50 | ₹228.45 | ₹220.06 | ₹227.23 | 851,970 |
| 2026-01-27 | ₹217.75 | ₹221.95 | ₹213.79 | ₹217.94 | 782,079 |
| 2026-01-23 | ₹222.94 | ₹222.95 | ₹217.40 | ₹217.79 | 370,462 |
| 2026-01-22 | ₹220.45 | ₹224.19 | ₹219.00 | ₹221.54 | 519,219 |
| 2026-01-21 | ₹220.00 | ₹222.39 | ₹216.05 | ₹218.94 | 706,277 |
| 2026-01-20 | ₹227.00 | ₹228.29 | ₹220.00 | ₹220.99 | 664,483 |
| 2026-01-19 | ₹228.50 | ₹230.60 | ₹226.53 | ₹227.63 | 377,143 |
| 2026-01-16 | ₹235.00 | ₹235.02 | ₹227.25 | ₹229.52 | 663,660 |
| 2026-01-14 | ₹227.00 | ₹234.52 | ₹227.00 | ₹231.79 | 1,124,031 |
| 2026-01-13 | ₹232.50 | ₹234.48 | ₹223.56 | ₹226.65 | 1,163,831 |
| 2026-01-12 | ₹231.00 | ₹232.45 | ₹226.00 | ₹231.30 | 587,870 |
| 2026-01-09 | ₹236.00 | ₹236.75 | ₹231.33 | ₹232.25 | 524,148 |
| 2026-01-08 | ₹242.14 | ₹242.60 | ₹235.60 | ₹236.61 | 569,746 |
| 2026-01-07 | ₹241.50 | ₹243.82 | ₹240.70 | ₹242.74 | 427,920 |
| 2026-01-06 | ₹244.38 | ₹247.00 | ₹241.00 | ₹242.53 | 730,374 |
| 2026-01-05 | ₹246.40 | ₹247.39 | ₹242.30 | ₹244.58 | 575,835 |
| 2026-01-02 | ₹243.29 | ₹246.85 | ₹241.05 | ₹245.88 | 933,297 |
| 2026-01-01 | ₹243.00 | ₹245.00 | ₹241.22 | ₹243.25 | 837,633 |
RITES Share Price Performance Analysis (Jul 2018 - May 2026)
RITES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.33%
₹243.25 → ₹205.96
Year to Date
Price Volatility
6.88%
Low Volatility
Year to Date
Average Daily Volume
704,264
Year to Date Average
NSE Exchange
RITES Share Price History – Frequently Asked Questions
Common questions about RITES historical data and records. Examine RITES quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of RITES (RITES)?
The all-time high share price of RITES was ₹413.0 recorded on February 27, 2024 on the NSE exchange.
What is the all-time low share price of RITES (RITES)?
The all-time low share price of RITES was ₹76.0 recorded on July 02, 2018 on the NSE exchange.
How can I download RITES historical share price data?
You can download RITES historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RITES shares?
The highest trading volume day for RITES was 99,327,680 shares traded on July 02, 2018 on the NSE exchange, with share price at ₹85.3.