Price Data Selection & Download
Ritesh International Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3570 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Ritesh International share price today.
Share Price All Time High
₹122.95
September 19, 2022
BSE Exchange
Share Price All Time Low
₹3.04
June 21, 2016
BSE Exchange
Highest Volume Trading Day
359,172
May 23, 2025 • ₹42.86
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
RITESHIN daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹92.69 | ₹93.50 | ₹87.19 | ₹87.66 | 5,822 |
| 2026-09-17 | ₹88.98 | ₹92.54 | ₹86.16 | ₹90.87 | 13,863 |
| 2026-09-16 | ₹88.94 | ₹89.21 | ₹85.00 | ₹89.21 | 51,486 |
| 2026-09-15 | ₹84.95 | ₹84.99 | ₹82.60 | ₹84.97 | 38,468 |
| 2026-09-11 | ₹77.70 | ₹81.99 | ₹76.85 | ₹80.95 | 5,994 |
| 2026-09-10 | ₹79.00 | ₹79.00 | ₹76.90 | ₹78.09 | 9,038 |
| 2026-09-09 | ₹77.01 | ₹80.50 | ₹77.01 | ₹79.01 | 6,267 |
| 2026-09-08 | ₹77.52 | ₹80.00 | ₹77.52 | ₹80.00 | 1,322 |
| 2026-09-07 | ₹80.00 | ₹82.99 | ₹80.00 | ₹80.17 | 1,223 |
| 2026-09-04 | ₹78.00 | ₹80.80 | ₹76.00 | ₹79.92 | 12,706 |
| 2026-09-03 | ₹73.30 | ₹76.96 | ₹73.30 | ₹76.96 | 4,315 |
| 2026-09-02 | ₹75.50 | ₹76.25 | ₹73.10 | ₹73.30 | 3,989 |
| 2026-09-01 | ₹77.00 | ₹77.53 | ₹75.50 | ₹75.50 | 2,584 |
| 2026-08-31 | ₹79.85 | ₹79.85 | ₹75.16 | ₹77.70 | 5,508 |
| 2026-08-28 | ₹78.00 | ₹78.25 | ₹75.21 | ₹77.15 | 3,620 |
| 2026-08-27 | ₹76.94 | ₹78.00 | ₹76.00 | ₹76.76 | 971 |
| 2026-08-26 | ₹76.11 | ₹79.35 | ₹76.11 | ₹77.32 | 3,876 |
| 2026-08-25 | ₹79.90 | ₹79.90 | ₹76.99 | ₹79.36 | 6,127 |
| 2026-08-24 | ₹74.31 | ₹78.00 | ₹74.31 | ₹77.83 | 7,497 |
| 2026-08-21 | ₹79.90 | ₹79.90 | ₹77.50 | ₹77.53 | 3,911 |
| 2026-08-20 | ₹80.00 | ₹80.00 | ₹77.51 | ₹77.65 | 2,103 |
| 2026-08-19 | ₹76.98 | ₹80.00 | ₹75.61 | ₹79.08 | 2,308 |
| 2026-08-18 | ₹81.00 | ₹81.00 | ₹75.00 | ₹78.96 | 5,043 |
| 2026-08-17 | ₹75.99 | ₹78.40 | ₹74.50 | ₹77.61 | 5,346 |
| 2026-08-14 | ₹76.35 | ₹76.35 | ₹71.76 | ₹74.82 | 1,735 |
| 2026-08-13 | ₹76.00 | ₹78.01 | ₹74.02 | ₹75.29 | 4,865 |
| 2026-08-12 | ₹77.00 | ₹79.00 | ₹75.62 | ₹76.80 | 2,214 |
| 2026-08-11 | ₹80.00 | ₹80.69 | ₹76.80 | ₹77.22 | 2,616 |
| 2026-08-10 | ₹78.60 | ₹81.00 | ₹75.10 | ₹79.90 | 5,165 |
| 2026-08-07 | ₹76.65 | ₹82.87 | ₹76.65 | ₹78.47 | 1,156 |
| 2026-08-06 | ₹79.05 | ₹83.99 | ₹78.10 | ₹80.05 | 10,065 |
| 2026-08-05 | ₹81.10 | ₹85.00 | ₹80.00 | ₹80.66 | 5,640 |
| 2026-08-04 | ₹80.00 | ₹83.79 | ₹76.26 | ₹82.74 | 33,049 |
| 2026-08-03 | ₹76.08 | ₹79.80 | ₹76.08 | ₹79.80 | 11,292 |
| 2026-07-31 | ₹78.83 | ₹78.83 | ₹74.89 | ₹76.08 | 2,458 |
| 2026-07-30 | ₹80.59 | ₹80.59 | ₹76.57 | ₹78.83 | 8,749 |
| 2026-07-29 | ₹86.00 | ₹86.00 | ₹78.80 | ₹80.59 | 18,662 |
| 2026-07-28 | ₹87.10 | ₹87.10 | ₹79.50 | ₹83.07 | 42,052 |
| 2026-07-27 | ₹87.98 | ₹87.98 | ₹80.74 | ₹80.78 | 17,873 |
| 2026-07-24 | ₹80.30 | ₹82.30 | ₹77.06 | ₹80.00 | 13,337 |
| 2026-07-23 | ₹78.99 | ₹82.00 | ₹76.66 | ₹80.13 | 37,893 |
| 2026-07-22 | ₹73.20 | ₹77.47 | ₹73.20 | ₹74.90 | 6,697 |
| 2026-07-21 | ₹75.00 | ₹78.90 | ₹72.50 | ₹77.30 | 29,705 |
| 2026-07-20 | ₹66.76 | ₹75.00 | ₹66.75 | ₹73.37 | 29,619 |
| 2026-07-17 | ₹69.00 | ₹71.62 | ₹66.66 | ₹67.42 | 16,907 |
| 2026-07-16 | ₹61.50 | ₹72.50 | ₹61.50 | ₹70.85 | 76,059 |
| 2026-07-15 | ₹63.00 | ₹63.00 | ₹61.50 | ₹61.50 | 331 |
| 2026-07-14 | ₹62.00 | ₹63.63 | ₹62.00 | ₹63.00 | 733 |
| 2026-07-13 | ₹63.85 | ₹63.85 | ₹63.00 | ₹63.00 | 542 |
| 2026-07-10 | ₹62.31 | ₹65.65 | ₹62.30 | ₹63.67 | 1,280 |
| 2026-07-09 | ₹60.00 | ₹67.00 | ₹59.69 | ₹63.55 | 20,693 |
| 2026-07-08 | ₹62.98 | ₹62.99 | ₹59.01 | ₹60.21 | 12,462 |
| 2026-07-07 | ₹65.94 | ₹65.94 | ₹62.00 | ₹62.98 | 6,465 |
| 2026-07-06 | ₹65.51 | ₹67.97 | ₹65.00 | ₹65.61 | 9,680 |
| 2026-07-03 | ₹63.49 | ₹67.90 | ₹62.00 | ₹65.50 | 46,011 |
| 2026-07-02 | ₹58.20 | ₹63.80 | ₹56.15 | ₹62.75 | 23,567 |
| 2026-07-01 | ₹62.99 | ₹63.00 | ₹58.36 | ₹59.23 | 6,378 |
| 2026-06-30 | ₹59.00 | ₹62.51 | ₹59.00 | ₹60.09 | 10,626 |
| 2026-06-29 | ₹59.85 | ₹65.00 | ₹55.05 | ₹63.47 | 31,908 |
| 2026-06-25 | ₹62.50 | ₹62.50 | ₹53.51 | ₹58.68 | 9,927 |
| 2026-06-24 | ₹63.50 | ₹64.96 | ₹61.00 | ₹62.25 | 5,104 |
| 2026-06-23 | ₹65.50 | ₹65.50 | ₹61.03 | ₹64.99 | 8,144 |
| 2026-06-22 | ₹62.85 | ₹69.00 | ₹61.61 | ₹63.29 | 14,844 |
| 2026-06-19 | ₹62.33 | ₹63.63 | ₹59.21 | ₹62.99 | 10,650 |
| 2026-06-18 | ₹57.00 | ₹65.00 | ₹56.00 | ₹63.23 | 27,593 |
| 2026-06-17 | ₹57.53 | ₹58.99 | ₹57.00 | ₹57.47 | 7,016 |
| 2026-06-16 | ₹60.31 | ₹62.00 | ₹56.60 | ₹58.45 | 13,063 |
| 2026-06-15 | ₹50.75 | ₹61.20 | ₹49.00 | ₹60.53 | 32,771 |
| 2026-06-12 | ₹48.00 | ₹51.00 | ₹46.00 | ₹51.00 | 6,729 |
| 2026-06-11 | ₹49.69 | ₹50.18 | ₹48.25 | ₹48.32 | 1,390 |
| 2026-06-10 | ₹50.99 | ₹53.00 | ₹47.53 | ₹49.69 | 2,266 |
| 2026-06-09 | ₹50.90 | ₹50.90 | ₹47.60 | ₹47.89 | 1,218 |
| 2026-06-08 | ₹49.00 | ₹49.24 | ₹47.76 | ₹48.09 | 2,077 |
| 2026-06-05 | ₹51.99 | ₹51.99 | ₹49.00 | ₹49.00 | 3,633 |
| 2026-06-04 | ₹49.96 | ₹50.00 | ₹49.00 | ₹49.98 | 414 |
| 2026-06-03 | ₹49.55 | ₹52.80 | ₹48.01 | ₹49.96 | 2,522 |
| 2026-06-02 | ₹52.10 | ₹52.10 | ₹46.55 | ₹49.72 | 10,127 |
| 2026-06-01 | ₹53.20 | ₹53.99 | ₹52.10 | ₹53.30 | 1,351 |
| 2026-05-29 | ₹53.00 | ₹54.94 | ₹52.00 | ₹52.54 | 5,130 |
| 2026-05-27 | ₹53.50 | ₹54.44 | ₹52.91 | ₹53.06 | 4,101 |
| 2026-05-26 | ₹54.00 | ₹56.99 | ₹53.03 | ₹54.44 | 2,447 |
| 2026-05-25 | ₹53.80 | ₹57.69 | ₹53.00 | ₹53.99 | 3,804 |
| 2026-05-22 | ₹60.26 | ₹60.30 | ₹52.35 | ₹53.57 | 31,341 |
| 2026-05-21 | ₹49.35 | ₹60.26 | ₹49.35 | ₹60.26 | 19,983 |
| 2026-05-20 | ₹53.01 | ₹53.50 | ₹50.01 | ₹50.22 | 712 |
| 2026-05-19 | ₹54.00 | ₹54.50 | ₹51.00 | ₹52.50 | 9,147 |
| 2026-05-18 | ₹47.98 | ₹52.20 | ₹46.50 | ₹49.27 | 6,082 |
| 2026-05-15 | ₹47.92 | ₹48.00 | ₹45.00 | ₹45.14 | 2,828 |
| 2026-05-14 | ₹49.80 | ₹49.80 | ₹45.40 | ₹48.16 | 6,152 |
| 2026-05-13 | ₹51.50 | ₹51.50 | ₹48.60 | ₹49.89 | 3,814 |
| 2026-05-12 | ₹54.27 | ₹54.27 | ₹49.50 | ₹50.01 | 6,881 |
| 2026-05-11 | ₹54.30 | ₹55.70 | ₹52.80 | ₹53.40 | 6,632 |
| 2026-05-08 | ₹57.00 | ₹57.00 | ₹55.00 | ₹56.99 | 4,732 |
| 2026-05-07 | ₹57.70 | ₹59.50 | ₹56.31 | ₹57.03 | 5,415 |
| 2026-05-06 | ₹57.00 | ₹57.70 | ₹57.00 | ₹57.70 | 2,196 |
| 2026-05-05 | ₹59.00 | ₹59.00 | ₹56.00 | ₹56.64 | 3,406 |
| 2026-05-04 | ₹58.00 | ₹59.50 | ₹57.83 | ₹59.02 | 773 |
| 2026-04-30 | ₹57.00 | ₹60.00 | ₹54.30 | ₹58.00 | 2,664 |
| 2026-04-29 | ₹60.00 | ₹60.00 | ₹57.02 | ₹59.35 | 495 |
| 2026-04-28 | ₹60.10 | ₹60.10 | ₹58.50 | ₹58.50 | 1,355 |
| 2026-04-27 | ₹60.00 | ₹61.80 | ₹57.00 | ₹58.43 | 3,674 |
| 2026-04-24 | ₹62.70 | ₹62.70 | ₹57.00 | ₹59.67 | 3,240 |
| 2026-04-23 | ₹61.32 | ₹63.00 | ₹61.00 | ₹61.02 | 2,027 |
| 2026-04-22 | ₹61.00 | ₹62.50 | ₹61.00 | ₹61.02 | 524 |
| 2026-04-21 | ₹64.98 | ₹64.98 | ₹60.01 | ₹62.81 | 4,903 |
| 2026-04-20 | ₹65.66 | ₹65.66 | ₹54.00 | ₹60.73 | 9,094 |
| 2026-04-17 | ₹69.50 | ₹72.72 | ₹63.00 | ₹65.34 | 15,851 |
| 2026-04-16 | ₹63.60 | ₹69.60 | ₹63.60 | ₹68.97 | 22,608 |
| 2026-04-15 | ₹59.36 | ₹65.90 | ₹59.36 | ₹65.39 | 13,593 |
| 2026-04-13 | ₹61.70 | ₹61.95 | ₹58.00 | ₹58.18 | 2,421 |
| 2026-04-10 | ₹61.80 | ₹61.80 | ₹60.85 | ₹61.77 | 2,802 |
| 2026-04-09 | ₹60.85 | ₹64.89 | ₹60.85 | ₹61.56 | 1,840 |
| 2026-04-08 | ₹65.00 | ₹66.66 | ₹58.58 | ₹61.99 | 9,514 |
| 2026-04-07 | ₹53.63 | ₹58.99 | ₹53.63 | ₹58.88 | 12,008 |
| 2026-04-06 | ₹58.97 | ₹58.97 | ₹53.10 | ₹53.63 | 4,099 |
| 2026-04-02 | ₹55.00 | ₹58.47 | ₹52.60 | ₹55.00 | 1,696 |
| 2026-04-01 | ₹59.59 | ₹59.59 | ₹56.55 | ₹56.55 | 819 |
| 2026-03-30 | ₹52.50 | ₹56.48 | ₹50.00 | ₹55.01 | 5,948 |
| 2026-03-27 | ₹52.95 | ₹52.95 | ₹51.30 | ₹52.93 | 938 |
| 2026-03-25 | ₹48.00 | ₹56.46 | ₹47.33 | ₹52.93 | 5,606 |
| 2026-03-24 | ₹51.50 | ₹52.14 | ₹50.00 | ₹51.33 | 1,783 |
| 2026-03-23 | ₹50.00 | ₹51.98 | ₹47.15 | ₹47.40 | 2,098 |
| 2026-03-20 | ₹54.00 | ₹55.00 | ₹50.00 | ₹50.60 | 4,558 |
| 2026-03-19 | ₹54.00 | ₹54.00 | ₹51.00 | ₹53.08 | 3,446 |
| 2026-03-18 | ₹55.13 | ₹55.35 | ₹53.00 | ₹55.10 | 462 |
| 2026-03-17 | ₹58.40 | ₹58.40 | ₹55.00 | ₹55.13 | 1,611 |
| 2026-03-16 | ₹58.82 | ₹58.82 | ₹54.50 | ₹56.34 | 3,928 |
| 2026-03-13 | ₹59.59 | ₹59.59 | ₹53.53 | ₹58.40 | 6,575 |
| 2026-03-12 | ₹54.49 | ₹57.30 | ₹47.00 | ₹56.95 | 10,962 |
| 2026-03-11 | ₹52.99 | ₹52.99 | ₹51.50 | ₹52.11 | 2,700 |
| 2026-03-10 | ₹54.50 | ₹56.00 | ₹52.00 | ₹52.39 | 4,118 |
| 2026-03-09 | ₹55.00 | ₹55.00 | ₹50.89 | ₹54.48 | 3,292 |
| 2026-03-06 | ₹56.00 | ₹56.02 | ₹56.00 | ₹56.00 | 775 |
| 2026-03-05 | ₹56.50 | ₹58.84 | ₹55.00 | ₹56.00 | 3,246 |
| 2026-03-04 | ₹57.00 | ₹58.88 | ₹56.22 | ₹56.49 | 4,683 |
| 2026-03-02 | ₹59.99 | ₹60.00 | ₹54.53 | ₹56.05 | 6,406 |
| 2026-02-27 | ₹57.15 | ₹60.00 | ₹57.10 | ₹58.98 | 1,093 |
| 2026-02-26 | ₹60.90 | ₹61.85 | ₹60.00 | ₹60.00 | 418 |
| 2026-02-25 | ₹61.49 | ₹63.00 | ₹59.50 | ₹60.85 | 5,868 |
| 2026-02-24 | ₹63.00 | ₹63.00 | ₹58.91 | ₹59.47 | 2,560 |
| 2026-02-23 | ₹63.55 | ₹63.55 | ₹60.00 | ₹61.90 | 7,119 |
| 2026-02-20 | ₹65.43 | ₹66.49 | ₹62.00 | ₹63.44 | 7,298 |
| 2026-02-19 | ₹65.00 | ₹67.25 | ₹63.42 | ₹65.43 | 10,544 |
| 2026-02-18 | ₹65.99 | ₹66.55 | ₹63.00 | ₹64.97 | 4,070 |
| 2026-02-17 | ₹62.95 | ₹64.70 | ₹62.64 | ₹64.29 | 6,963 |
| 2026-02-16 | ₹64.23 | ₹64.23 | ₹60.45 | ₹60.78 | 1,018 |
| 2026-02-13 | ₹61.00 | ₹63.69 | ₹59.66 | ₹62.97 | 4,956 |
| 2026-02-12 | ₹61.16 | ₹63.00 | ₹58.90 | ₹61.01 | 10,934 |
| 2026-02-11 | ₹61.30 | ₹63.80 | ₹60.57 | ₹61.16 | 8,432 |
| 2026-02-10 | ₹61.50 | ₹64.99 | ₹61.50 | ₹62.50 | 2,871 |
| 2026-02-09 | ₹62.00 | ₹64.25 | ₹61.00 | ₹61.49 | 6,674 |
| 2026-02-06 | ₹62.00 | ₹66.00 | ₹61.69 | ₹64.99 | 7,752 |
| 2026-02-05 | ₹66.28 | ₹66.28 | ₹60.07 | ₹60.57 | 5,711 |
| 2026-02-04 | ₹60.00 | ₹65.00 | ₹59.67 | ₹60.26 | 12,149 |
| 2026-02-03 | ₹65.99 | ₹66.00 | ₹62.22 | ₹62.81 | 5,889 |
| 2026-02-02 | ₹66.64 | ₹69.00 | ₹64.60 | ₹64.60 | 4,657 |
| 2026-02-01 | ₹66.01 | ₹68.00 | ₹65.15 | ₹68.00 | 4,359 |
| 2026-01-30 | ₹66.00 | ₹69.80 | ₹64.50 | ₹66.54 | 5,074 |
| 2026-01-29 | ₹68.63 | ₹68.63 | ₹63.32 | ₹66.52 | 3,937 |
| 2026-01-28 | ₹59.24 | ₹65.37 | ₹59.24 | ₹65.37 | 12,036 |
| 2026-01-27 | ₹60.93 | ₹62.50 | ₹57.89 | ₹62.26 | 24,270 |
| 2026-01-23 | ₹62.97 | ₹62.98 | ₹60.10 | ₹60.93 | 12,930 |
| 2026-01-22 | ₹64.99 | ₹65.55 | ₹61.52 | ₹62.75 | 17,099 |
| 2026-01-21 | ₹66.06 | ₹66.06 | ₹62.76 | ₹64.75 | 17,564 |
| 2026-01-20 | ₹68.14 | ₹68.14 | ₹66.06 | ₹66.06 | 11,057 |
| 2026-01-19 | ₹68.05 | ₹74.50 | ₹68.05 | ₹69.53 | 4,973 |
| 2026-01-16 | ₹71.00 | ₹74.60 | ₹71.00 | ₹71.38 | 16,552 |
| 2026-01-14 | ₹70.06 | ₹72.00 | ₹67.90 | ₹71.08 | 8,236 |
| 2026-01-13 | ₹67.99 | ₹70.37 | ₹67.27 | ₹70.06 | 15,926 |
| 2026-01-12 | ₹64.25 | ₹68.86 | ₹63.76 | ₹67.02 | 10,576 |
| 2026-01-09 | ₹72.05 | ₹72.05 | ₹67.11 | ₹67.11 | 10,431 |
| 2026-01-08 | ₹75.00 | ₹75.00 | ₹70.56 | ₹70.64 | 7,512 |
| 2026-01-07 | ₹70.30 | ₹75.00 | ₹70.30 | ₹74.25 | 9,620 |
| 2026-01-06 | ₹76.40 | ₹76.40 | ₹70.90 | ₹73.84 | 16,305 |
| 2026-01-05 | ₹70.76 | ₹73.50 | ₹70.00 | ₹72.89 | 10,176 |
| 2026-01-02 | ₹69.50 | ₹70.07 | ₹66.00 | ₹70.06 | 17,130 |
| 2026-01-01 | ₹65.64 | ₹66.74 | ₹64.01 | ₹66.74 | 15,531 |
Ritesh International Share Price Performance Analysis (Jan 2008 - Sep 2026)
RITESHIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+31.35%
₹66.74 → ₹87.66
Year to Date
Price Volatility
15.95%
Medium Volatility
Year to Date
Average Daily Volume
9,011
Year to Date Average
BSE Exchange
Ritesh International Share Price History – Frequently Asked Questions
Common questions about RITESHIN historical data and records. Analyse RITESHIN shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Ritesh International (RITESHIN)?
The all-time high share price of Ritesh International was ₹122.95 recorded on September 19, 2022 on the BSE exchange.
What is the all-time low share price of Ritesh International (RITESHIN)?
The all-time low share price of Ritesh International was ₹3.04 recorded on June 21, 2016 on the BSE exchange.
How can I download RITESHIN historical share price data?
You can download Ritesh International 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 RITESHIN shares?
The highest trading volume day for Ritesh International was 359,172 shares traded on May 23, 2025 on the BSE exchange, with share price at ₹42.86.