RITES

RITS
🏛️ india →
248.50
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
2021-12-31 129.18 132.97 128.75 131.72 0.0M
2021-12-30 129.50 130.85 127.25 127.78 0.1M
2021-12-29 129.10 131.28 129.10 129.62 0.0M
2021-12-28 129.28 131.15 129.25 129.72 0.0M
2021-12-27 129.75 130.88 128.22 128.68 0.0M
2021-12-24 131.35 131.68 129.05 129.75 0.0M
2021-12-23 132.12 133.80 131.07 131.43 0.0M
2021-12-22 131.82 132.35 131.00 131.38 0.0M
2021-12-21 131.40 132.40 129.78 131.15 0.0M
2021-12-20 135.00 135.00 129.47 130.72 0.0M
2021-12-17 133.25 134.55 131.00 133.20 0.0M
2021-12-16 134.03 134.80 132.40 133.55 0.0M
2021-12-15 132.50 136.97 132.50 133.15 0.0M
2021-12-14 136.60 136.65 133.32 133.97 0.0M
2021-12-13 135.72 138.45 135.10 136.05 0.0M
2021-12-10 133.50 135.75 133.50 134.32 0.0M
2021-12-09 135.95 136.47 133.68 134.10 0.0M
2021-12-08 136.30 136.60 134.82 135.22 0.0M
2021-12-07 134.10 135.47 133.00 135.22 0.0M
2021-12-06 135.88 137.22 131.62 132.15 0.0M
2021-12-03 137.28 138.82 136.05 136.47 0.0M
2021-12-02 136.28 138.03 136.28 137.07 0.0M
2021-12-01 139.45 139.57 137.35 138.40 0.0M
2021-11-30 137.20 142.50 137.00 138.93 0.0M
2021-11-29 136.53 138.40 131.18 136.85 0.0M
2021-11-26 140.25 141.95 134.72 136.53 0.0M
2021-11-25 141.47 142.35 140.25 140.78 0.0M
2021-11-24 141.45 144.50 140.22 141.03 0.0M
2021-11-23 140.53 145.18 138.90 141.55 0.0M
2021-11-22 142.50 143.82 139.00 140.53 0.0M
2021-11-18 145.95 145.95 140.30 142.47 0.0M
2021-11-17 143.57 146.22 143.22 144.00 0.0M
2021-11-16 146.07 147.20 143.15 143.28 0.0M
2021-11-15 148.00 148.03 143.90 145.60 0.0M
2021-11-12 145.00 148.80 144.75 147.05 0.1M
2021-11-11 144.20 146.22 142.65 143.15 0.0M
2021-11-10 143.50 144.55 142.25 142.93 0.0M
2021-11-09 143.75 145.10 142.32 142.53 0.0M
2021-11-08 141.53 147.88 140.97 144.35 0.0M
2021-11-04 141.28 143.40 141.07 141.53 0.0M
2021-11-03 141.40 142.93 140.30 140.78 0.0M
2021-11-02 141.65 143.00 140.72 141.05 0.0M
2021-11-01 141.97 142.53 139.82 140.35 0.0M
2021-10-29 140.50 142.28 137.60 141.35 0.0M
2021-10-28 141.90 145.82 139.00 142.07 0.1M
2021-10-27 141.90 143.47 140.38 141.03 0.0M
2021-10-26 143.70 145.62 140.50 141.18 0.1M
2021-10-25 159.00 159.00 139.53 142.25 0.4M
2021-10-22 141.53 158.55 141.53 155.03 0.2M
2021-10-21 142.00 144.97 140.75 142.47 0.0M
2021-10-20 141.50 143.57 139.93 142.07 0.0M
2021-10-19 144.35 151.18 141.25 143.72 0.1M
2021-10-18 139.78 145.80 139.78 143.30 0.1M
2021-10-14 146.00 146.00 141.82 142.25 0.1M
2021-10-13 145.00 145.75 143.05 144.80 0.1M
2021-10-12 141.43 144.68 140.95 143.00 0.0M
2021-10-11 141.00 143.20 140.62 140.78 0.0M
2021-10-08 142.93 144.15 140.22 141.12 0.0M
2021-10-07 144.75 146.15 140.75 141.35 0.0M
2021-10-06 146.50 149.45 142.75 143.82 0.2M
2021-10-05 138.00 147.32 137.97 145.85 0.1M
2021-10-04 140.95 140.95 137.20 138.47 0.0M
2021-10-01 135.90 139.50 135.00 137.60 0.0M
2021-09-30 132.03 137.35 132.03 136.68 0.0M
2021-09-29 135.00 137.45 134.88 136.80 0.0M
2021-09-28 139.43 139.43 135.95 136.35 0.0M
2021-09-27 138.80 139.25 136.18 138.43 0.0M
2021-09-24 137.47 139.00 136.80 137.95 0.0M
2021-09-23 138.07 139.40 136.85 137.22 0.0M
2021-09-22 139.40 139.65 136.90 137.80 0.0M
2021-09-21 140.62 142.50 135.50 137.65 0.0M
2021-09-20 139.90 139.90 136.65 138.35 0.0M
2021-09-17 141.25 142.00 137.85 139.93 0.0M
2021-09-16 139.40 142.18 139.40 141.25 0.0M
2021-09-15 139.25 141.38 136.62 139.55 0.1M
2021-09-14 137.07 139.15 135.65 137.68 0.0M
2021-09-13 136.95 137.97 136.22 136.97 0.0M
2021-09-09 136.90 139.05 136.12 136.95 0.0M
2021-09-08 139.10 139.10 135.65 137.20 0.0M
2021-09-07 138.00 139.00 134.90 137.18 0.0M
2021-09-06 137.22 137.85 135.53 136.30 0.0M
2021-09-03 138.12 138.95 136.45 136.93 0.0M
2021-09-02 137.00 140.40 135.00 140.03 0.0M
2021-09-01 136.50 138.00 134.88 135.35 0.0M
2021-08-31 131.50 138.38 131.50 137.65 0.1M
2021-08-30 133.45 135.25 132.53 133.53 0.0M
2021-08-27 131.72 133.90 127.60 132.53 0.0M
2021-08-26 131.90 131.90 129.10 129.50 0.0M
2021-08-25 128.00 131.53 128.00 130.90 0.0M
2021-08-24 127.75 129.18 126.62 128.18 0.0M
2021-08-23 130.00 130.93 124.92 127.53 0.1M
2021-08-20 132.50 132.50 128.88 129.22 0.0M
2021-08-18 131.32 133.72 131.32 132.62 0.0M
2021-08-17 132.78 134.38 132.50 132.90 0.0M
2021-08-16 134.03 134.50 131.72 132.60 0.0M
2021-08-13 135.00 135.68 132.85 133.90 0.0M
2021-08-12 133.50 136.35 133.20 134.05 0.1M
2021-08-11 133.00 134.90 129.00 132.22 0.0M
2021-08-10 137.40 137.40 130.50 132.40 0.1M
2021-08-09 135.50 137.22 134.15 136.05 0.0M
2021-08-06 133.00 143.30 132.75 133.97 0.2M
2021-08-05 135.90 135.90 132.03 132.70 0.0M
2021-08-04 137.50 138.65 134.50 134.80 0.0M
2021-08-03 140.00 140.80 136.72 137.05 0.0M
2021-08-02 137.03 142.47 137.03 139.80 0.0M
2021-07-30 139.25 141.40 137.55 138.45 0.0M
2021-07-29 138.65 140.93 138.65 139.43 0.0M
2021-07-28 142.45 142.45 138.50 138.70 0.0M
2021-07-27 141.60 142.62 138.80 140.07 0.0M
2021-07-26 139.55 143.00 138.40 142.62 0.1M
2021-07-23 140.00 142.38 138.50 139.70 0.0M
2021-07-22 137.50 140.32 137.50 139.35 0.1M
2021-07-20 140.75 140.75 134.80 137.35 0.0M
2021-07-19 141.85 143.15 138.88 139.45 0.0M
2021-07-16 143.32 144.50 140.75 142.15 0.1M
2021-07-15 147.50 147.55 140.00 141.72 0.3M
2021-07-14 149.50 151.47 146.22 147.07 0.1M
2021-07-13 142.80 149.95 141.60 148.55 0.5M
2021-07-12 142.32 146.38 141.93 143.05 0.3M
2021-07-09 145.00 148.00 141.12 142.28 0.2M
2021-07-08 136.50 145.88 135.68 144.28 0.4M
2021-07-07 138.50 139.18 134.57 135.03 0.0M
2021-07-06 138.50 139.95 137.05 138.18 0.1M
2021-07-05 137.00 139.50 135.60 138.07 0.4M
2021-07-02 138.00 139.25 133.80 136.45 0.2M
2021-07-01 137.50 138.05 136.00 137.50 0.0M
2021-06-30 139.95 139.95 137.53 138.05 0.0M
2021-06-29 140.00 141.50 137.55 138.18 0.1M
2021-06-28 135.50 140.70 134.60 138.25 0.2M
2021-06-25 136.25 136.35 133.10 135.25 0.2M
2021-06-24 136.32 137.32 134.72 136.07 0.2M
2021-06-23 135.97 138.85 134.15 136.30 0.2M
2021-06-22 134.90 136.50 132.75 135.12 0.4M
2021-06-21 130.00 133.90 130.00 133.30 0.1M
2021-06-18 134.97 134.97 130.22 132.35 0.1M
2021-06-17 137.38 137.70 133.62 134.32 0.1M
2021-06-16 144.00 145.05 136.15 138.18 0.3M
2021-06-15 140.00 142.00 139.55 141.05 0.2M
2021-06-14 139.50 140.75 137.03 139.28 0.1M
2021-06-11 137.50 141.00 136.35 138.70 0.2M
2021-06-10 131.50 137.38 131.50 136.82 0.2M
2021-06-09 135.00 136.78 131.50 132.47 0.1M
2021-06-08 132.50 135.88 131.65 133.97 0.1M
2021-06-07 125.05 133.47 125.05 132.25 0.5M
2021-06-04 124.50 124.90 123.92 124.72 0.0M
2021-06-03 123.42 124.45 122.30 123.92 0.1M
2021-06-02 122.00 123.50 121.62 122.47 0.1M
2021-06-01 122.50 123.45 121.67 121.95 0.0M
2021-05-31 123.50 124.58 121.65 122.42 0.1M
2021-05-28 126.17 126.17 122.88 123.78 0.0M
2021-05-27 125.00 126.50 124.33 125.35 0.1M
2021-05-26 124.35 124.45 122.72 124.25 0.0M
2021-05-25 123.90 124.83 123.00 123.30 0.0M
2021-05-24 123.95 124.70 123.40 123.72 0.0M
2021-05-21 124.35 124.35 122.97 123.80 0.0M
2021-05-20 124.75 125.22 122.30 122.50 0.0M
2021-05-19 124.50 124.78 123.03 124.33 0.0M
2021-05-18 124.97 125.70 123.67 124.08 0.0M
2021-05-17 122.45 124.17 121.72 123.85 0.0M
2021-05-14 123.50 125.00 120.50 121.58 0.1M
2021-05-12 121.00 126.05 120.12 123.05 0.2M
2021-05-11 119.25 121.50 119.00 120.70 0.1M
2021-05-10 119.12 120.08 118.92 119.08 0.0M
2021-05-07 120.67 120.67 119.05 119.33 0.0M
2021-05-06 120.25 120.25 118.85 119.58 0.0M
2021-05-05 120.00 120.08 118.58 118.85 0.0M
2021-05-04 121.00 121.00 118.92 119.40 0.0M
2021-05-03 118.50 120.25 118.50 119.53 0.0M
2021-04-30 117.50 120.40 117.50 119.38 0.0M
2021-04-29 121.97 121.97 118.00 118.95 0.1M
2021-04-28 122.65 123.45 119.65 120.25 0.1M
2021-04-27 121.97 123.00 121.15 122.58 0.0M
2021-04-26 120.50 121.50 118.90 121.03 0.0M
2021-04-23 118.55 120.20 118.55 119.62 0.0M
2021-04-22 116.50 118.90 116.50 118.40 0.0M
2021-04-20 118.00 119.17 117.75 118.42 0.0M
2021-04-19 118.50 118.62 116.20 117.90 0.0M
2021-04-16 121.00 121.00 118.45 118.78 0.0M
2021-04-15 121.00 121.97 118.67 119.30 0.0M
2021-04-13 117.50 121.25 117.50 121.08 0.0M
2021-04-12 121.05 121.05 117.50 117.85 0.0M
2021-04-09 122.00 122.70 121.03 121.40 0.0M
2021-04-08 124.88 124.88 120.00 122.45 0.0M
2021-04-07 122.85 123.40 121.10 121.40 0.0M
2021-04-06 122.00 124.20 122.00 122.95 0.0M
2021-04-05 122.53 122.97 120.40 121.85 0.0M
2021-04-01 121.38 123.50 121.00 122.33 0.0M
2021-03-31 123.00 123.00 117.55 120.33 0.0M
2021-03-30 122.38 122.38 120.00 120.70 0.1M
2021-03-26 120.00 122.70 120.00 121.42 0.0M
2021-03-25 121.53 122.88 119.72 120.17 0.1M
2021-03-24 122.53 124.10 121.35 121.67 0.0M
2021-03-23 123.10 125.97 122.20 124.38 0.1M
2021-03-22 121.00 123.78 121.00 121.97 0.0M
2021-03-19 121.50 123.00 120.15 122.00 0.1M
2021-03-18 124.00 126.00 123.10 123.65 0.1M
2021-03-17 129.00 130.10 123.75 124.00 0.0M
2021-03-16 129.00 130.97 128.10 129.65 0.1M
2021-03-15 131.07 132.00 128.55 128.82 1.3M
2021-03-12 131.50 134.70 129.50 129.90 0.1M
2021-03-10 129.90 130.75 128.05 130.20 0.0M
2021-03-09 132.10 132.88 126.50 128.68 0.1M
2021-03-08 137.50 137.50 130.38 130.93 0.0M
2021-03-05 133.20 135.28 129.32 129.93 0.0M
2021-03-04 134.00 134.53 132.10 133.30 0.0M
2021-03-03 134.62 136.18 131.70 133.20 0.1M
2021-03-02 131.00 136.40 127.90 134.93 0.5M
2021-03-01 122.50 131.32 121.10 129.57 0.2M
2021-02-26 121.10 123.75 121.10 122.45 0.1M
2021-02-25 124.00 126.00 122.00 123.90 0.1M
2021-02-24 122.25 123.92 119.00 123.20 0.1M
2021-02-23 121.05 123.20 119.75 122.70 0.0M
2021-02-22 122.35 122.35 119.80 120.12 0.0M
2021-02-19 124.25 124.30 122.00 122.35 0.0M
2021-02-18 125.00 125.00 119.70 123.00 0.1M
2021-02-17 123.00 125.10 122.50 124.30 0.1M
2021-02-16 120.35 123.00 120.00 122.17 0.1M
2021-02-15 120.55 121.95 119.80 120.00 0.0M
2021-02-12 121.00 122.38 120.00 120.30 0.2M
2021-02-11 121.83 122.50 120.30 120.55 0.2M
2021-02-10 129.47 129.47 122.03 122.78 0.1M
2021-02-09 129.38 129.62 127.00 127.40 0.1M
2021-02-08 132.50 132.50 128.50 129.15 0.0M
2021-02-05 130.68 131.75 128.12 129.03 0.1M
2021-02-04 132.88 132.88 129.60 130.20 0.0M
2021-02-03 130.60 132.88 130.60 132.53 0.1M
2021-02-02 131.80 131.80 129.12 130.47 0.0M
2021-02-01 130.00 130.00 127.75 128.85 0.0M
2021-01-29 130.43 130.43 126.72 126.92 0.0M
2021-01-28 126.00 129.85 125.28 129.32 0.0M
2021-01-27 128.62 130.95 126.55 126.95 0.0M
2021-01-25 131.85 131.85 127.83 128.78 0.0M
2021-01-22 131.50 132.00 127.97 129.05 0.1M
2021-01-21 130.00 133.22 130.00 130.60 0.1M
2021-01-20 131.18 131.45 130.05 130.72 0.0M
2021-01-19 130.00 131.20 129.88 130.78 0.1M
2021-01-18 131.38 131.38 128.25 129.62 0.1M
2021-01-15 133.50 133.82 130.85 131.68 0.1M
2021-01-14 134.47 135.00 132.53 133.82 0.1M
2021-01-13 134.00 135.45 133.00 133.38 0.0M
2021-01-12 135.75 136.90 132.50 133.97 0.2M
2021-01-11 136.15 136.88 132.93 134.50 0.1M
2021-01-08 137.00 139.10 136.30 136.88 0.1M
2021-01-07 141.50 141.88 139.15 139.60 0.1M
2021-01-06 139.95 142.45 139.18 140.38 0.2M
2021-01-05 138.00 139.95 136.72 139.12 0.1M
2021-01-04 137.00 138.35 136.45 137.18 0.1M
2021-01-01 135.90 137.05 135.90 136.28 0.0M