Ritesh Intl

RITI
🏛️ india →
52.56
Last Update: 2025-10-03
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
2024-12-31 29.30 30.73 29.30 30.73 0.0M
2024-12-30 30.61 30.61 29.11 29.27 0.0M
2024-12-27 30.75 30.75 29.52 30.01 0.0M
2024-12-26 30.40 31.73 29.91 30.07 0.0M
2024-12-24 32.00 32.00 30.31 30.77 0.0M
2024-12-23 30.10 32.00 30.10 30.89 0.0M
2024-12-20 30.90 32.06 29.70 30.85 0.0M
2024-12-19 32.22 32.22 30.10 30.58 0.0M
2024-12-18 31.73 33.20 30.15 31.59 0.0M
2024-12-17 31.97 32.05 31.00 31.73 0.0M
2024-12-16 30.53 30.53 29.75 30.53 0.0M
2024-12-13 29.48 30.08 29.00 29.08 0.0M
2024-12-12 31.23 31.23 29.26 29.63 0.0M
2024-12-11 29.00 31.20 28.77 29.75 0.0M
2024-12-10 28.93 29.98 28.86 29.72 0.0M
2024-12-09 30.45 30.45 28.13 28.68 0.0M
2024-12-06 29.52 30.00 29.01 29.61 0.0M
2024-12-05 29.75 30.61 28.61 29.55 0.0M
2024-12-04 29.65 30.25 28.75 29.84 0.0M
2024-12-03 29.10 29.73 29.10 29.49 0.0M
2024-12-02 29.20 30.05 28.88 29.10 0.0M
2024-11-29 31.00 31.00 29.30 30.40 0.0M
2024-11-28 31.29 32.21 30.00 30.10 0.0M
2024-11-27 32.26 32.60 30.61 30.68 0.0M
2024-11-26 32.64 33.49 31.50 31.63 0.0M
2024-11-25 32.28 32.29 30.80 32.00 0.0M
2024-11-22 30.70 31.00 29.83 30.76 0.0M
2024-11-21 31.15 32.00 29.68 30.09 0.0M
2024-11-19 32.00 32.00 30.40 31.15 0.0M
2024-11-18 30.37 31.50 30.05 30.54 0.0M
2024-11-14 32.57 32.57 30.34 30.99 0.0M
2024-11-13 33.79 33.79 30.59 31.93 0.0M
2024-11-12 32.19 32.19 32.19 32.19 0.0M
2024-11-11 30.66 30.66 30.66 30.66 0.0M
2024-11-08 29.20 29.20 29.20 29.20 0.0M
2024-11-07 27.81 27.81 27.81 27.81 0.0M
2024-11-06 26.40 26.49 26.40 26.49 0.0M
2024-11-05 24.05 25.23 24.05 25.23 0.0M
2024-11-04 24.60 26.13 23.77 24.03 0.0M
2024-11-01 27.05 27.05 24.55 24.90 0.0M
2024-10-31 24.58 25.80 24.58 25.79 0.0M
2024-10-30 23.41 24.58 22.41 24.58 0.0M
2024-10-29 24.31 24.31 23.41 23.41 0.0M
2024-10-28 23.11 25.51 23.11 24.31 0.0M
2024-10-25 24.20 24.30 24.20 24.30 0.0M
2024-10-24 25.97 26.02 24.61 25.39 0.0M
2024-10-23 25.76 25.85 25.76 25.85 0.0M
2024-10-22 27.79 28.50 27.11 27.11 0.0M
2024-10-21 28.43 28.55 28.00 28.50 0.0M
2024-10-18 27.20 29.38 27.16 29.01 0.0M
2024-10-17 29.25 29.30 27.84 28.00 0.0M
2024-10-16 27.75 29.34 27.14 29.30 0.0M
2024-10-15 28.30 28.51 27.81 27.95 0.0M
2024-10-14 29.44 30.33 28.55 29.22 0.0M
2024-10-11 27.65 30.04 27.65 30.04 0.0M
2024-10-10 30.43 30.43 28.23 28.61 0.0M
2024-10-09 29.68 30.62 29.68 29.68 0.0M
2024-10-08 32.50 32.50 31.24 31.24 0.0M
2024-10-07 32.88 32.88 32.88 32.88 0.0M
2024-10-04 34.61 34.61 34.61 34.61 0.0M
2024-10-03 40.25 40.25 36.43 36.43 0.0M
2024-10-01 35.27 39.64 33.65 38.34 0.2M
2024-09-30 30.80 36.16 28.00 35.27 0.2M
2024-09-27 27.48 32.13 26.81 30.14 0.2M
2024-09-26 27.69 27.69 26.60 26.78 0.0M
2024-09-25 27.48 27.48 26.70 27.32 0.0M
2024-09-24 26.60 27.48 26.60 26.97 0.0M
2024-09-23 26.40 27.23 26.40 26.78 0.0M
2024-09-20 27.00 27.86 26.53 26.89 0.0M
2024-09-19 26.90 27.85 26.31 26.69 0.0M
2024-09-18 26.92 26.92 26.25 26.28 0.0M
2024-09-17 27.42 27.85 25.87 26.92 0.0M
2024-09-16 27.00 27.80 26.70 27.07 0.0M
2024-09-13 27.49 27.70 26.40 26.96 0.0M
2024-09-12 26.97 27.49 26.71 26.97 0.0M
2024-09-11 27.00 27.40 26.73 26.90 0.0M
2024-09-10 26.50 27.27 26.35 26.80 0.0M
2024-09-09 26.06 27.00 26.06 26.58 0.0M
2024-09-06 26.50 27.00 26.30 26.41 0.0M
2024-09-05 27.00 27.88 26.22 27.01 0.0M
2024-09-04 26.75 27.15 26.35 26.75 0.0M
2024-09-03 26.89 27.20 26.41 26.65 0.0M
2024-09-02 26.37 27.25 26.30 26.89 0.0M
2024-08-30 27.50 27.50 26.35 26.36 0.0M
2024-08-29 27.05 27.89 26.35 26.72 0.0M
2024-08-28 27.45 27.93 26.50 27.35 0.0M
2024-08-27 27.94 27.94 26.57 27.55 0.0M
2024-08-26 27.20 27.89 27.07 27.39 0.0M
2024-08-23 28.00 28.00 27.11 27.56 0.0M
2024-08-22 28.16 28.16 27.30 27.89 0.0M
2024-08-21 28.00 28.00 27.21 27.83 0.0M
2024-08-20 27.30 28.04 27.20 27.88 0.0M
2024-08-19 28.47 28.47 26.81 27.24 0.0M
2024-08-16 28.41 28.70 27.09 27.39 0.0M
2024-08-14 28.13 28.13 27.09 27.94 0.0M
2024-08-13 29.44 29.44 27.09 27.58 0.0M
2024-08-12 29.00 29.00 26.80 28.51 0.0M
2024-08-09 29.70 29.89 25.50 27.63 0.1M
2024-08-08 25.00 25.50 24.60 25.50 0.0M
2024-08-07 25.50 26.00 24.20 25.09 0.0M
2024-08-06 26.77 27.33 25.00 25.38 0.0M
2024-08-05 26.01 27.50 26.01 26.77 0.0M
2024-08-02 27.80 27.80 26.30 26.47 0.0M
2024-08-01 28.00 28.00 26.62 26.64 0.0M
2024-07-31 28.00 28.00 26.62 27.15 0.0M
2024-07-30 28.50 28.50 26.91 27.11 0.0M
2024-07-29 26.70 27.49 26.70 26.82 0.0M
2024-07-26 27.05 27.38 26.52 26.82 0.0M
2024-07-25 26.42 27.30 26.42 27.03 0.0M
2024-07-24 27.54 27.85 26.50 27.30 0.0M
2024-07-23 28.09 28.09 26.55 27.26 0.0M
2024-07-22 27.33 27.87 26.06 27.33 0.0M
2024-07-19 27.84 27.84 26.15 26.79 0.0M
2024-07-18 28.09 28.09 27.00 27.29 0.0M
2024-07-16 27.70 28.00 27.16 27.57 0.0M
2024-07-15 27.77 27.84 27.02 27.50 0.0M
2024-07-12 28.49 28.49 27.20 27.77 0.0M
2024-07-11 28.40 28.40 27.22 27.69 0.0M
2024-07-10 28.39 28.39 27.37 27.99 0.0M
2024-07-09 27.09 28.58 27.09 27.84 0.0M
2024-07-08 27.31 28.58 27.00 27.09 0.0M
2024-07-05 27.67 29.19 27.05 27.31 0.0M
2024-07-04 27.00 27.74 27.00 27.49 0.0M
2024-07-03 27.60 27.79 26.61 27.29 0.0M
2024-07-02 27.00 27.90 27.00 27.26 0.0M
2024-07-01 27.00 27.96 26.72 27.41 0.0M
2024-06-28 27.49 27.49 26.61 26.72 0.0M
2024-06-27 27.07 27.15 26.51 27.07 0.0M
2024-06-26 26.88 27.35 26.52 26.54 0.0M
2024-06-25 27.60 27.60 26.60 26.88 0.0M
2024-06-24 26.22 27.39 26.01 27.25 0.0M
2024-06-21 26.01 27.69 26.01 26.76 0.0M
2024-06-20 26.01 27.50 25.58 26.46 0.0M
2024-06-19 27.09 28.00 26.10 26.93 0.0M
2024-06-18 27.29 27.29 26.00 27.05 0.0M
2024-06-14 27.55 27.55 26.14 26.75 0.0M
2024-06-13 26.95 27.90 26.75 26.98 0.0M
2024-06-12 27.50 27.75 26.37 27.46 0.0M
2024-06-11 27.00 27.50 26.51 27.27 0.0M
2024-06-10 26.25 27.00 25.97 26.64 0.0M
2024-06-07 26.48 27.10 25.00 25.97 0.0M
2024-06-06 26.00 26.60 25.49 25.98 0.0M
2024-06-05 25.00 25.75 24.82 25.48 0.0M
2024-06-04 26.60 27.40 25.35 25.48 0.0M
2024-06-03 27.17 27.45 26.50 26.76 0.0M
2024-05-31 27.50 27.50 25.70 26.64 0.0M
2024-05-30 26.51 27.33 26.50 26.80 0.0M
2024-05-29 26.76 27.60 26.00 26.61 0.0M
2024-05-28 28.00 28.00 26.61 27.24 0.0M
2024-05-27 26.82 27.96 25.95 27.19 0.0M
2024-05-24 27.50 27.50 25.96 26.82 0.0M
2024-05-23 27.99 28.30 27.20 27.55 0.0M
2024-05-22 28.34 28.34 26.53 27.22 0.0M
2024-05-21 28.40 28.40 27.02 27.38 0.0M
2024-05-18 26.71 28.00 25.86 27.72 0.0M
2024-05-17 26.86 27.90 26.86 27.19 0.0M
2024-05-16 27.06 27.79 25.80 26.20 0.0M
2024-05-15 26.47 27.94 26.47 26.92 0.0M
2024-05-14 26.26 27.44 26.26 27.31 0.0M
2024-05-13 26.31 27.90 26.31 27.30 0.0M
2024-05-10 27.55 28.00 26.56 27.58 0.0M
2024-05-09 28.00 28.25 26.90 27.90 0.0M
2024-05-08 27.95 27.95 26.75 27.49 0.0M
2024-05-07 27.05 28.39 27.05 27.41 0.0M
2024-05-06 27.50 28.39 27.10 27.56 0.0M
2024-05-03 28.10 28.50 27.00 27.92 0.0M
2024-05-02 28.50 28.60 28.00 28.05 0.0M
2024-04-30 28.50 28.50 26.71 28.02 0.0M
2024-04-29 28.50 28.50 28.00 28.15 0.0M
2024-04-26 28.45 28.68 27.75 28.04 0.0M
2024-04-25 27.02 28.78 27.02 28.45 0.0M
2024-04-24 29.00 29.00 28.15 28.25 0.0M
2024-04-23 28.16 29.00 27.60 28.52 0.0M
2024-04-22 29.00 29.00 27.70 28.13 0.0M
2024-04-19 28.78 28.78 28.00 28.74 0.0M
2024-04-18 27.50 28.88 27.50 28.69 0.0M
2024-04-16 28.99 28.99 27.67 28.44 0.0M
2024-04-15 28.99 28.99 27.14 28.69 0.0M
2024-04-12 26.62 28.64 26.62 28.60 0.0M
2024-04-10 29.25 29.25 28.10 28.65 0.0M
2024-04-09 29.50 29.50 27.91 28.59 0.0M
2024-04-08 29.36 29.36 27.50 28.92 0.0M
2024-04-05 31.15 31.15 27.55 28.78 0.0M
2024-04-04 29.50 29.53 27.80 28.38 0.0M
2024-04-03 28.16 28.16 27.38 28.15 0.0M
2024-04-02 26.82 26.82 25.32 26.82 0.0M
2024-04-01 24.00 25.55 24.00 25.55 0.0M
2024-03-28 24.30 25.13 24.00 24.34 0.0M
2024-03-27 26.73 26.73 24.62 25.13 0.0M
2024-03-26 25.84 27.37 25.14 25.58 0.0M
2024-03-22 25.84 27.74 25.84 26.32 0.0M
2024-03-21 27.20 27.96 26.02 26.44 0.0M
2024-03-20 26.67 27.67 25.54 26.73 0.0M
2024-03-19 28.80 28.80 26.20 26.83 0.0M
2024-03-18 26.50 28.00 26.50 27.54 0.0M
2024-03-15 26.05 27.79 26.00 26.96 0.0M
2024-03-14 26.00 27.17 25.02 26.63 0.0M
2024-03-13 25.92 27.00 25.22 25.88 0.0M
2024-03-12 26.11 27.77 25.86 25.92 0.0M
2024-03-11 27.70 28.49 26.02 26.45 0.0M
2024-03-07 29.00 29.00 26.51 27.14 0.0M
2024-03-06 29.66 29.66 27.48 27.86 0.0M
2024-03-05 29.37 29.37 28.02 28.92 0.0M
2024-03-04 29.37 29.37 27.98 28.69 0.0M
2024-03-02 28.25 30.21 27.35 29.65 0.0M
2024-03-01 27.02 28.79 27.02 28.78 0.0M
2024-02-29 28.36 28.36 27.20 27.42 0.0M
2024-02-28 28.63 28.63 27.30 27.86 0.0M
2024-02-27 28.00 29.00 28.00 28.63 0.0M
2024-02-26 28.76 28.76 27.70 27.95 0.0M
2024-02-23 28.26 28.50 27.90 28.20 0.0M
2024-02-22 28.14 29.00 28.14 28.84 0.0M
2024-02-21 28.76 29.94 28.30 28.71 0.0M
2024-02-20 30.00 30.00 28.75 28.85 0.0M
2024-02-19 30.00 30.00 29.00 29.19 0.0M
2024-02-16 29.77 30.39 29.31 29.67 0.0M
2024-02-15 28.96 30.39 28.00 29.19 0.0M
2024-02-14 28.44 29.86 28.21 28.96 0.0M
2024-02-13 30.25 30.25 28.19 28.44 0.0M
2024-02-12 29.15 30.29 29.00 29.25 0.0M
2024-02-09 30.25 30.25 29.10 29.24 0.0M
2024-02-08 30.28 30.28 28.90 29.75 0.0M
2024-02-07 30.49 30.49 29.05 29.91 0.0M
2024-02-06 30.49 30.49 29.13 29.81 0.0M
2024-02-05 31.36 31.60 29.22 29.90 0.0M
2024-02-02 31.48 31.48 30.01 30.56 0.0M
2024-02-01 30.98 31.48 29.96 31.01 0.0M
2024-01-31 31.05 31.56 30.10 30.53 0.0M
2024-01-30 31.99 31.99 30.06 31.05 0.0M
2024-01-29 32.30 32.49 30.60 31.40 0.0M
2024-01-25 32.49 32.49 31.00 31.45 0.0M
2024-01-24 30.35 32.50 30.35 31.99 0.0M
2024-01-23 32.40 32.49 30.41 31.37 0.0M
2024-01-20 33.00 33.00 30.16 31.92 0.0M
2024-01-19 30.51 31.95 30.51 31.64 0.0M
2024-01-18 31.99 31.99 30.02 30.84 0.0M
2024-01-17 31.22 32.00 30.00 30.96 0.0M
2024-01-16 33.30 33.30 31.04 31.22 0.0M
2024-01-15 33.25 33.25 31.02 31.87 0.0M
2024-01-12 31.09 32.00 30.15 31.88 0.0M
2024-01-11 30.45 31.60 30.15 31.09 0.0M
2024-01-10 31.00 31.00 30.00 30.45 0.0M
2024-01-09 30.99 30.99 30.00 30.55 0.0M
2024-01-08 31.18 31.18 29.50 30.00 0.0M
2024-01-05 29.71 30.60 28.73 30.40 0.0M
2024-01-04 29.91 30.00 29.01 29.70 0.0M
2024-01-03 30.30 30.30 28.71 29.33 0.0M
2024-01-02 29.45 30.10 28.71 29.27 0.0M
2024-01-01 28.89 29.50 28.50 29.20 0.0M