RITES

RITS
🏛️ india →
248.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 248.00 256.20 247.53 251.20 3.7M
2023-12-28 252.93 253.50 245.75 248.15 1.1M
2023-12-27 255.50 256.30 250.10 252.53 1.5M
2023-12-26 245.00 257.35 245.00 254.05 5.2M
2023-12-22 243.50 247.43 240.00 243.60 1.1M
2023-12-21 240.00 246.00 235.48 242.30 2.1M
2023-12-20 258.88 259.65 240.05 241.95 2.3M
2023-12-19 259.70 262.38 255.98 257.95 1.8M
2023-12-18 259.00 262.20 254.50 259.70 2.2M
2023-12-15 258.93 262.85 257.00 257.80 3.2M
2023-12-14 253.00 260.90 251.03 256.93 6.3M
2023-12-13 253.45 254.28 249.53 251.40 1.4M
2023-12-12 250.00 257.40 247.00 252.55 6.8M
2023-12-11 238.35 249.75 238.35 249.15 4.5M
2023-12-08 242.00 243.05 236.00 238.03 1.5M
2023-12-07 239.45 246.70 239.23 241.18 3.1M
2023-12-06 239.93 239.93 236.50 238.33 0.9M
2023-12-05 240.25 242.00 236.03 239.25 0.9M
2023-12-04 238.50 244.50 234.43 239.80 3.1M
2023-12-01 235.48 238.03 232.53 233.93 0.8M
2023-11-30 233.90 236.48 231.70 235.00 0.8M
2023-11-29 233.75 235.33 230.85 233.38 0.9M
2023-11-28 235.03 237.00 231.55 232.83 0.8M
2023-11-24 235.00 239.00 234.00 234.55 0.9M
2023-11-23 236.60 239.70 234.70 236.08 1.0M
2023-11-22 239.28 239.95 232.28 235.70 1.1M
2023-11-21 236.78 243.50 236.23 239.28 2.8M
2023-11-20 240.00 243.75 233.65 234.85 3.2M
2023-11-17 224.88 242.00 223.90 238.63 7.5M
2023-11-16 225.90 227.20 223.25 224.88 0.8M
2023-11-15 229.98 230.15 225.00 225.48 1.0M
2023-11-13 223.50 229.18 221.63 227.78 1.3M
2023-11-12 223.28 224.55 222.62 224.05 0.4M
2023-11-10 220.00 220.13 217.75 219.38 0.8M
2023-11-09 224.75 226.38 219.05 219.70 0.9M
2023-11-08 224.40 228.00 224.18 224.83 1.0M
2023-11-07 224.65 228.50 223.40 224.60 1.2M
2023-11-06 222.75 226.00 220.03 224.60 1.5M
2023-11-03 224.00 224.73 218.78 219.45 1.2M
2023-11-02 222.50 224.93 218.50 221.53 1.3M
2023-11-01 225.00 228.90 219.90 221.33 1.7M
2023-10-31 232.70 234.83 222.55 225.78 1.9M
2023-10-30 230.78 232.80 228.50 231.53 0.7M
2023-10-27 234.00 236.00 228.50 230.20 1.4M
2023-10-26 228.33 234.48 216.15 231.63 2.4M
2023-10-25 232.75 237.00 220.05 228.08 2.0M
2023-10-23 245.75 246.40 231.00 233.70 1.2M
2023-10-20 249.75 253.50 244.90 245.63 1.3M
2023-10-19 252.00 252.75 249.03 249.95 1.0M
2023-10-18 252.80 253.90 246.50 252.25 2.5M
2023-10-17 253.50 257.30 250.60 251.80 5.0M
2023-10-16 251.75 254.50 247.10 251.10 3.5M
2023-10-13 239.95 253.15 239.95 249.23 14.1M
2023-10-12 239.00 239.75 235.78 236.68 1.2M
2023-10-11 238.68 241.18 237.50 238.25 0.7M
2023-10-10 237.00 242.73 236.50 237.48 1.5M
2023-10-09 241.00 241.00 233.58 235.10 1.4M
2023-10-06 243.45 245.95 239.13 241.00 2.4M
2023-10-05 240.88 244.50 237.00 242.23 3.6M
2023-10-04 244.95 245.30 238.13 239.68 1.3M
2023-10-03 246.50 247.53 244.50 244.85 0.7M
2023-09-29 243.53 249.60 242.28 246.25 1.2M
2023-09-28 247.88 249.88 243.15 244.48 1.0M
2023-09-27 247.30 251.90 246.48 247.80 1.4M
2023-09-26 246.50 254.98 246.10 247.30 2.1M
2023-09-25 246.15 251.48 243.68 246.43 1.7M
2023-09-22 250.28 253.00 239.53 244.93 3.6M
2023-09-21 252.63 258.20 247.60 248.98 2.0M
2023-09-20 256.23 259.50 250.10 252.63 1.5M
2023-09-18 261.00 261.03 255.00 255.63 1.0M
2023-09-15 265.00 265.60 257.80 260.13 1.6M
2023-09-14 264.95 267.15 261.50 263.95 2.4M
2023-09-13 260.00 268.98 251.50 262.20 8.0M
2023-09-12 286.28 286.28 255.00 256.60 8.3M
2023-09-11 277.50 292.00 277.50 283.60 14.5M
2023-09-08 254.88 283.95 254.03 273.98 18.4M
2023-09-07 253.40 258.00 252.35 254.88 2.1M
2023-09-06 257.50 258.80 249.50 252.13 3.3M
2023-09-05 258.20 270.68 254.38 256.78 9.7M
2023-09-04 264.00 265.55 254.18 256.90 8.4M
2023-09-01 251.00 260.45 246.50 255.05 8.8M
2023-08-31 253.10 254.55 248.18 250.40 2.9M
2023-08-30 239.50 255.95 237.65 252.48 18.0M
2023-08-29 242.50 243.80 237.45 238.73 2.0M
2023-08-28 230.13 245.38 229.15 241.38 8.0M
2023-08-25 233.50 233.60 228.53 230.03 0.9M
2023-08-24 236.50 239.48 231.80 233.88 2.4M
2023-08-23 239.98 244.50 235.00 236.10 3.9M
2023-08-22 238.00 245.43 234.80 236.83 6.5M
2023-08-21 226.33 238.00 224.05 236.68 3.2M
2023-08-18 228.50 229.15 221.50 226.35 1.5M
2023-08-17 230.70 232.13 227.83 228.63 1.0M
2023-08-16 227.50 233.60 227.50 230.00 1.9M
2023-08-14 238.00 238.28 231.53 233.85 1.3M
2023-08-11 239.00 240.38 235.53 237.18 5.3M
2023-08-10 236.53 243.25 232.05 237.60 6.3M
2023-08-09 227.50 237.45 225.65 235.33 5.4M
2023-08-08 230.65 232.75 225.45 226.85 1.2M
2023-08-07 228.60 232.78 226.88 229.25 1.5M
2023-08-04 230.50 235.50 227.25 228.25 1.6M
2023-08-03 228.00 233.70 228.00 229.65 2.0M
2023-08-02 232.75 235.03 226.00 230.65 2.4M
2023-08-01 233.43 235.78 227.03 232.73 3.1M
2023-07-31 223.98 236.95 223.05 232.25 5.0M
2023-07-28 239.15 239.15 217.50 228.73 2.9M
2023-07-27 246.50 247.53 236.73 239.15 4.0M
2023-07-26 246.55 254.93 243.05 248.70 5.9M
2023-07-25 244.43 251.63 235.88 246.55 5.6M
2023-07-24 229.58 251.00 228.55 242.95 21.6M
2023-07-21 211.98 232.20 210.75 227.35 19.6M
2023-07-20 210.63 214.85 209.28 212.10 4.1M
2023-07-19 205.95 213.50 205.75 209.58 5.5M
2023-07-18 205.50 209.65 203.78 204.58 6.2M
2023-07-17 195.00 205.68 194.25 204.10 6.5M
2023-07-14 194.03 195.65 191.78 194.70 0.8M
2023-07-13 198.58 199.53 191.20 193.48 1.5M
2023-07-12 192.50 199.00 192.00 197.58 4.5M
2023-07-11 186.80 192.50 185.65 191.55 2.1M
2023-07-10 189.20 189.75 185.55 185.93 0.7M
2023-07-07 187.20 192.95 186.75 188.95 3.3M
2023-07-06 183.50 186.88 182.43 186.28 1.2M
2023-07-05 184.00 186.00 183.18 183.43 0.7M
2023-07-04 186.03 187.30 182.40 183.35 1.0M
2023-07-03 186.45 188.98 184.45 185.78 1.3M
2023-06-30 188.53 189.13 185.28 185.98 1.7M
2023-06-28 191.33 192.58 188.38 189.10 0.7M
2023-06-27 191.53 193.73 190.03 190.35 0.7M
2023-06-26 190.48 192.85 189.33 191.53 0.7M
2023-06-23 190.25 192.78 188.25 189.73 0.9M
2023-06-22 194.63 195.03 189.15 190.23 0.8M
2023-06-21 194.00 197.20 193.13 194.43 1.1M
2023-06-20 197.13 197.15 192.30 193.13 1.4M
2023-06-19 202.50 204.00 196.00 196.88 3.6M
2023-06-16 192.50 200.00 190.65 199.28 5.8M
2023-06-15 190.45 191.70 188.23 189.18 0.7M
2023-06-14 190.70 194.00 189.23 189.83 1.4M
2023-06-13 188.00 192.85 187.93 190.58 1.2M
2023-06-12 189.08 192.43 187.20 187.45 1.2M
2023-06-09 191.13 192.28 186.70 188.13 0.9M
2023-06-08 192.50 193.85 188.90 190.23 0.8M
2023-06-07 191.48 195.68 190.55 191.53 2.1M
2023-06-06 185.78 194.40 185.78 191.10 3.3M
2023-06-05 188.25 188.28 185.25 185.83 0.5M
2023-06-02 190.58 192.53 186.55 187.35 0.9M
2023-06-01 188.00 193.55 188.00 190.53 0.8M
2023-05-31 187.50 190.40 186.83 187.30 0.6M
2023-05-30 190.80 191.38 187.25 187.58 0.4M
2023-05-29 193.03 193.10 189.75 190.48 0.6M
2023-05-26 193.50 197.20 191.25 191.93 0.9M
2023-05-25 187.48 193.30 185.15 192.63 1.2M
2023-05-24 185.85 188.23 185.55 186.90 0.8M
2023-05-23 184.80 188.85 184.50 185.38 0.7M
2023-05-22 184.40 188.50 183.28 184.10 1.2M
2023-05-19 193.53 193.58 183.50 184.40 3.0M
2023-05-18 199.25 200.00 192.75 194.60 0.7M
2023-05-17 194.40 203.05 194.40 198.25 2.2M
2023-05-16 199.75 201.50 192.55 194.18 1.1M
2023-05-15 201.93 204.23 198.25 198.88 0.8M
2023-05-12 202.65 205.38 200.50 201.40 1.1M
2023-05-11 202.53 205.38 200.03 202.18 1.4M
2023-05-10 204.00 205.75 198.58 202.00 1.3M
2023-05-09 212.00 213.35 202.03 203.38 1.8M
2023-05-08 208.90 216.50 204.65 211.18 4.1M
2023-05-05 198.50 213.75 198.08 208.30 10.3M
2023-05-04 205.38 206.10 196.30 197.78 1.8M
2023-05-03 205.00 209.58 202.90 204.25 3.8M
2023-05-02 193.60 210.83 192.75 207.15 7.7M
2023-04-28 194.60 199.30 191.10 192.60 1.5M
2023-04-27 189.70 198.68 188.28 194.60 4.5M
2023-04-26 192.50 194.50 187.75 190.05 4.0M
2023-04-25 175.73 192.00 175.48 190.05 11.5M
2023-04-24 173.50 176.55 172.25 174.85 0.9M
2023-04-21 175.50 177.00 173.08 173.65 0.3M
2023-04-20 173.98 177.50 173.98 174.75 0.4M
2023-04-19 173.48 176.45 173.35 173.90 0.4M
2023-04-18 173.25 176.23 171.15 173.83 0.6M
2023-04-17 172.43 174.48 171.28 172.85 0.6M
2023-04-13 174.50 177.00 171.50 172.43 0.8M
2023-04-12 173.70 175.23 172.50 173.15 0.3M
2023-04-11 175.08 175.83 172.98 173.75 0.2M
2023-04-10 174.43 176.05 173.60 175.05 0.2M
2023-04-06 175.13 176.63 174.65 175.15 0.2M
2023-04-05 179.35 180.13 173.65 175.13 0.6M
2023-04-03 177.30 180.13 177.30 178.73 0.6M
2023-03-31 175.23 178.18 174.80 177.28 1.0M
2023-03-29 170.55 175.38 170.03 174.80 0.4M
2023-03-28 172.58 173.73 168.50 169.70 0.3M
2023-03-27 176.25 176.98 171.85 172.58 0.5M
2023-03-24 178.05 179.23 173.50 174.20 0.4M
2023-03-23 175.63 179.95 174.60 179.08 0.5M
2023-03-22 177.35 178.63 175.35 175.65 0.4M
2023-03-21 176.85 180.40 175.73 176.95 0.7M
2023-03-20 177.88 177.90 174.00 175.23 0.3M
2023-03-17 174.00 179.50 174.00 178.33 1.1M
2023-03-16 172.00 172.50 167.55 171.90 0.7M
2023-03-15 172.98 176.83 170.50 171.10 0.9M
2023-03-14 174.98 176.65 169.05 170.43 0.7M
2023-03-13 183.78 184.63 172.55 174.10 1.1M
2023-03-10 184.00 188.25 181.63 183.08 2.5M
2023-03-09 175.00 186.75 174.78 185.40 4.3M
2023-03-08 174.68 176.43 172.78 175.45 0.4M
2023-03-06 176.30 178.90 175.08 175.93 0.7M
2023-03-03 172.50 178.50 172.50 175.30 2.5M
2023-03-02 168.18 174.38 167.03 170.73 1.5M
2023-03-01 163.93 168.25 163.13 167.33 0.4M
2023-02-28 162.50 164.60 161.50 163.10 0.3M
2023-02-27 168.00 168.35 161.53 162.28 0.4M
2023-02-24 165.33 170.00 165.30 169.08 1.1M
2023-02-23 156.68 166.00 156.33 164.50 1.5M
2023-02-22 159.98 160.60 155.65 156.03 0.5M
2023-02-21 165.63 166.63 160.50 161.10 0.6M
2023-02-20 170.00 171.85 164.58 165.23 0.7M
2023-02-17 167.05 171.75 167.05 168.25 0.5M
2023-02-16 167.63 171.48 167.50 170.38 0.6M
2023-02-15 167.25 168.45 166.25 167.48 0.3M
2023-02-14 167.63 168.60 164.70 167.65 0.3M
2023-02-13 169.20 169.20 164.50 167.15 0.7M
2023-02-10 166.88 169.28 164.13 165.10 0.6M
2023-02-09 167.20 167.68 164.50 165.33 0.2M
2023-02-08 166.35 168.25 166.00 166.63 0.3M
2023-02-07 165.93 168.25 164.23 165.43 0.6M
2023-02-06 165.60 166.68 163.93 165.08 0.3M
2023-02-03 166.53 166.55 162.78 165.03 0.4M
2023-02-02 170.03 173.50 165.28 165.70 0.7M
2023-02-01 180.50 182.30 167.23 170.25 1.4M
2023-01-31 173.90 182.50 172.90 180.73 1.4M
2023-01-30 167.55 174.90 166.60 173.48 0.8M
2023-01-27 168.98 170.90 160.50 167.90 0.8M
2023-01-25 173.00 173.08 166.70 168.23 0.5M
2023-01-24 174.50 175.68 171.50 172.75 0.5M
2023-01-23 171.98 175.48 170.60 174.48 0.8M
2023-01-20 170.90 174.80 170.03 170.80 1.2M
2023-01-19 170.00 172.48 168.73 170.83 0.7M
2023-01-18 164.28 171.00 164.23 170.25 2.8M
2023-01-17 168.25 168.30 163.25 163.85 0.8M
2023-01-16 164.83 168.45 163.78 167.45 0.8M
2023-01-13 163.18 166.68 162.80 164.23 0.6M
2023-01-12 165.05 168.20 162.20 163.18 0.9M
2023-01-11 163.28 165.50 158.45 164.18 1.7M
2023-01-10 167.73 168.00 162.50 162.85 0.4M
2023-01-09 167.35 168.95 167.03 167.45 0.3M
2023-01-06 168.25 169.45 165.65 167.20 0.5M
2023-01-05 166.55 169.28 165.75 167.73 0.7M
2023-01-04 169.23 170.45 164.55 165.70 1.3M
2023-01-03 171.00 172.95 167.45 168.68 0.9M
2023-01-02 170.55 172.20 169.83 171.33 1.0M