RITES.NS（RITES.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-19	209.00	209.00	203.00	203.89	-2.81%	479,297
2026-10-16	211.70	212.99	208.00	209.79	-2.09%	1,792,284
2026-10-15	200.74	219.00	200.69	214.27	+6.73%	19,824,604
2026-10-14	200.30	203.20	199.00	200.76	+0.41%	368,357
2026-10-13	198.77	200.80	197.25	199.95	+0.58%	333,762
2026-10-12	200.85	201.80	197.37	198.79	+0.07%	473,640
2026-10-09	195.00	200.96	193.10	198.66	+1.43%	588,514
2026-10-08	200.00	200.09	195.00	195.85	-2.44%	450,741
2026-10-07	203.50	203.79	199.65	200.74	-1.36%	441,765
2026-10-06	204.52	206.86	202.41	203.51	-1.08%	616,591
2026-10-05	211.56	212.00	203.59	205.74	-1.79%	1,278,686
2026-10-01	211.03	216.99	203.33	209.48	+0.21%	21,390,228
2026-09-30	192.60	218.90	192.60	209.05	+8.70%	50,416,237
2026-09-29	196.11	196.11	191.25	192.31	-1.94%	387,673
2026-09-28	199.00	199.21	195.01	196.11	-1.61%	286,377
2026-09-25	201.50	203.57	198.52	199.31	-1.20%	342,582
2026-09-24	203.03	203.69	201.00	201.74	-1.13%	329,723
2026-09-23	205.90	206.18	202.40	204.05	+0.22%	433,416
2026-09-22	203.98	208.34	203.00	203.60	+0.18%	578,211
2026-09-21	207.23	208.34	202.00	203.23	-1.93%	426,251
2026-09-18	205.50	211.20	204.30	207.23	-0.34%	523,244
2026-09-17	204.92	208.64	204.92	207.93	+1.47%	281,095
2026-09-16	206.53	207.90	202.92	204.92	-0.78%	282,038
2026-09-15	209.60	211.19	205.55	206.53	-1.25%	262,779
2026-09-11	209.05	210.79	207.12	209.15	-0.78%	309,078
2026-09-10	212.10	216.07	209.68	210.80	-0.16%	455,292
2026-09-09	212.12	213.50	210.63	211.13	-0.86%	329,531
2026-09-08	215.00	215.80	212.75	212.97	-1.31%	171,667
2026-09-07	215.80	217.94	214.11	215.80	+0.00%	244,159
2026-09-04	214.00	217.20	214.00	215.80	+0.94%	278,299
2026-09-03	212.95	215.78	212.94	213.78	+0.56%	278,105
2026-09-02	215.33	216.20	211.62	212.60	-1.75%	292,047
2026-09-01	217.00	218.43	215.50	216.38	-0.94%	350,274
2026-08-31	217.00	219.35	214.92	218.44	+0.66%	367,130
2026-08-28	217.19	218.50	216.60	217.00	-0.09%	226,819
2026-08-27	218.00	218.92	216.51	217.19	-0.38%	157,885
2026-08-26	217.93	220.39	217.50	218.01	+0.15%	208,076
2026-08-25	220.14	222.99	217.07	217.69	-1.11%	312,485
2026-08-24	218.75	221.13	216.32	220.14	+0.94%	360,826
2026-08-21	218.00	220.22	217.05	218.08	-0.16%	278,413
2026-08-20	219.00	221.20	216.56	218.44	+0.69%	300,266
2026-08-19	218.49	223.17	215.61	216.94	-0.71%	397,733
2026-08-18	221.74	222.87	218.00	218.49	-1.46%	242,345
2026-08-17	221.29	222.88	218.50	221.72	+0.30%	317,626
2026-08-14	224.39	225.56	220.22	221.06	-1.51%	192,372
2026-08-13	223.50	226.00	222.00	224.46	+0.41%	304,473
2026-08-12	226.74	228.00	222.58	223.55	-1.38%	447,470
2026-08-11	232.00	232.65	225.16	226.67	-2.65%	451,457
2026-08-10	233.07	234.10	229.57	232.84	-0.60%	729,985
2026-08-07	232.70	234.90	228.40	234.24	+1.24%	1,536,756
2026-08-06	226.80	232.98	222.81	231.38	+1.77%	2,202,147
2026-08-05	218.00	229.00	215.41	227.35	+5.19%	2,932,543
2026-08-04	220.95	221.00	214.01	216.14	-1.45%	1,375,609
2026-08-03	214.90	221.32	214.90	219.31	+2.44%	785,441
2026-07-31	217.50	217.50	213.60	214.09	-1.72%	690,173
2026-07-30	218.50	219.00	216.16	217.83	-0.52%	329,567
2026-07-29	214.69	219.75	214.60	218.96	+2.18%	521,673
2026-07-28	217.00	217.74	213.60	214.29	-1.32%	256,955
2026-07-27	215.45	218.25	214.50	217.15	+1.61%	407,264
2026-07-24	211.11	214.71	210.24	213.70	+0.15%	351,076
2026-07-23	214.85	215.35	211.00	213.37	-1.23%	415,056
2026-07-22	219.46	219.67	215.15	216.02	-1.57%	360,633
2026-07-21	221.22	221.88	218.11	219.46	-0.22%	474,607
2026-07-20	216.00	220.53	216.00	219.94	+0.85%	520,553
2026-07-17	219.37	219.70	217.00	218.09	-0.58%	469,360
2026-07-16	223.20	224.32	218.70	219.37	-1.72%	763,200
2026-07-15	221.00	227.64	220.00	223.20	+0.47%	932,715
2026-07-14	226.00	226.00	221.00	222.15	-1.99%	694,207
2026-07-13	228.43	228.85	224.50	226.65	+0.01%	1,524,511
2026-07-10	225.00	227.75	222.60	226.62	+1.74%	1,684,688
2026-07-09	223.00	225.89	219.60	222.75	-0.17%	2,406,507
2026-07-08	229.91	230.98	220.60	223.13	-5.22%	9,962,964
2026-07-07	226.30	244.59	226.30	235.43	+8.92%	100,658,878
2026-07-06	217.95	218.92	215.37	216.15	-0.93%	808,467
2026-07-03	225.00	225.03	217.40	218.17	-3.01%	2,161,239
2026-07-02	231.85	231.85	223.70	224.93	-3.54%	7,049,049
2026-07-01	207.37	241.30	206.00	233.19	+14.02%	96,672,487
2026-06-30	208.80	210.00	203.44	204.51	-0.78%	535,827
2026-06-29	208.00	214.00	204.80	206.11	-1.33%	381,816
2026-06-25	209.50	216.14	207.58	208.88	+0.30%	990,839
2026-06-24	208.90	209.49	204.55	208.26	-0.44%	297,239
2026-06-23	213.71	213.95	208.00	209.17	-2.12%	362,053
2026-06-22	214.30	216.94	213.11	213.71	+0.18%	484,169
2026-06-19	210.91	214.00	209.00	213.32	+0.54%	390,637
2026-06-18	213.00	214.44	210.21	212.18	+0.04%	395,808
2026-06-17	211.50	213.64	210.45	212.10	+0.87%	532,558
2026-06-16	208.94	211.67	208.40	210.27	+0.91%	319,835
2026-06-15	210.00	212.48	208.01	208.38	+1.13%	403,197
2026-06-12	202.49	206.70	201.81	206.06	+2.77%	300,908
2026-06-11	201.90	202.15	199.09	200.51	-1.12%	299,163
2026-06-10	205.10	205.89	202.18	202.78	-0.80%	324,152
2026-06-09	205.00	206.88	202.51	204.42	+0.38%	407,541
2026-06-08	208.00	208.40	201.70	203.65	-3.25%	545,889
2026-06-05	201.99	215.40	201.00	210.49	+5.13%	10,631,207
2026-06-04	199.50	201.81	199.21	200.22	+0.22%	266,298
2026-06-03	202.21	202.21	199.10	199.79	-1.38%	457,522
2026-06-02	200.00	203.00	198.32	202.58	+0.70%	313,129
2026-06-01	201.49	203.00	200.10	201.17	-0.53%	399,451
2026-05-29	206.85	207.95	200.00	202.24	-1.81%	608,658
2026-05-27	206.00	208.12	204.15	205.96	+0.33%	345,022
2026-05-26	208.52	209.20	204.41	205.29	-0.97%	414,791
2026-05-25	204.88	208.90	204.80	207.30	+1.64%	528,104
2026-05-22	205.88	206.15	202.42	203.95	-0.44%	465,999
2026-05-21	206.49	207.89	204.00	204.85	+0.31%	373,167
2026-05-20	203.00	205.60	200.96	204.22	-0.43%	581,308
2026-05-19	207.30	212.49	202.44	205.10	-1.01%	1,877,269
2026-05-18	210.10	210.39	202.65	207.20	-1.90%	573,635
2026-05-15	214.15	215.47	210.90	211.21	-1.05%	272,286
2026-05-14	213.80	217.57	211.26	213.45	+0.36%	563,356
2026-05-13	211.00	215.79	211.00	212.69	+0.42%	364,339
2026-05-12	222.67	222.85	209.12	211.80	-4.88%	605,310
2026-05-11	223.25	224.49	220.60	222.67	-1.97%	479,494
2026-05-08	228.60	230.85	226.54	227.15	-0.73%	484,092
2026-05-07	228.00	230.83	225.33	228.82	+1.06%	1,001,240
2026-05-06	226.36	228.80	224.56	226.42	+0.11%	794,900
2026-05-05	218.55	229.50	218.15	226.17	+2.75%	2,076,133
2026-05-04	218.55	221.79	217.36	220.11	+0.55%	365,766
2026-04-30	218.30	219.98	215.90	218.91	-0.17%	236,800
2026-04-29	223.30	223.59	219.00	219.28	-1.27%	296,239
2026-04-28	223.45	224.95	220.66	222.10	-0.13%	415,583
2026-04-27	217.30	223.34	217.30	222.38	+2.59%	455,465
2026-04-24	221.90	222.49	215.55	216.77	-2.21%	437,688
2026-04-23	222.40	225.00	220.61	221.67	-0.86%	410,522
2026-04-22	219.00	224.32	218.50	223.60	+1.55%	592,671
2026-04-21	219.45	224.50	218.50	220.19	+0.58%	751,989
2026-04-20	222.20	222.50	217.00	218.91	-1.37%	520,068
2026-04-17	218.00	226.35	217.98	221.95	+2.68%	1,817,857
2026-04-16	214.10	217.99	212.85	216.16	+1.54%	933,494
2026-04-15	209.00	214.18	208.67	212.89	+3.75%	1,239,299
2026-04-13	201.77	207.27	199.00	205.20	-0.94%	587,325
2026-04-10	205.45	208.45	204.29	207.15	+0.83%	855,041
2026-04-09	204.19	213.90	202.33	205.45	+2.51%	5,855,768
2026-04-08	198.10	201.30	196.11	200.41	+4.52%	727,828
2026-04-07	189.99	193.93	189.14	191.74	+0.28%	605,095
2026-04-06	189.81	191.90	185.25	191.21	+0.24%	664,631
2026-04-02	185.90	191.68	182.40	190.75	+0.71%	581,297
2026-04-01	183.00	190.10	180.05	189.41	+7.85%	874,547
2026-03-30	183.00	183.82	175.00	175.63	-4.67%	1,095,553
2026-03-27	190.00	190.44	183.50	184.23	-3.70%	902,317
2026-03-25	189.70	195.50	189.50	191.31	+1.40%	714,540
2026-03-24	188.80	189.90	183.50	188.67	+2.55%	614,123
2026-03-23	191.01	192.00	182.25	183.98	-3.96%	936,764
2026-03-20	192.00	195.50	191.00	191.56	+0.47%	321,658
2026-03-19	193.00	195.00	190.21	190.67	-3.36%	356,386
2026-03-18	192.07	198.83	191.81	197.30	+2.93%	565,660
2026-03-17	193.90	193.90	190.05	191.69	+0.28%	346,651
2026-03-16	195.78	196.99	188.35	191.15	-2.89%	737,207
2026-03-13	198.20	200.08	196.31	196.84	-1.41%	488,608
2026-03-12	198.00	202.75	194.65	199.65	-0.03%	511,723
2026-03-11	203.00	205.00	199.01	199.71	-1.48%	464,904
2026-03-10	203.79	204.11	200.50	202.72	+1.21%	495,942
2026-03-09	205.75	205.90	197.34	200.30	-3.06%	942,069
2026-03-06	201.00	212.40	200.87	206.62	+2.35%	1,487,507
2026-03-05	200.00	203.90	199.41	201.87	+2.32%	735,166
2026-03-04	200.00	202.35	195.94	197.30	-3.25%	814,963
2026-03-02	206.01	209.00	202.41	203.92	-4.67%	829,776
2026-02-27	215.88	215.88	213.25	213.91	-0.80%	288,316
2026-02-26	218.00	218.88	215.00	215.63	-1.37%	308,729
2026-02-25	217.50	219.70	215.82	218.63	+0.78%	289,570
2026-02-24	218.50	218.79	215.10	216.94	-1.13%	369,636
2026-02-23	218.99	219.98	217.13	219.42	+0.43%	287,820
2026-02-20	218.87	219.80	216.55	218.49	-0.33%	278,952
2026-02-19	222.00	222.25	218.20	219.22	-0.95%	234,453
2026-02-18	221.49	221.70	218.50	221.33	+0.18%	298,787
2026-02-17	220.00	222.80	219.30	220.94	+0.32%	235,672
2026-02-16	218.98	221.48	216.50	220.23	+0.72%	310,150
2026-02-13	221.01	221.85	217.94	218.66	-1.79%	402,532
2026-02-12	225.55	225.55	221.59	222.65	-1.55%	407,120
2026-02-11	230.50	230.50	222.41	226.15	-0.96%	593,814
2026-02-10	227.50	233.00	227.00	228.34	-0.10%	564,176
2026-02-09	226.00	229.25	224.69	228.56	+2.09%	706,804
2026-02-06	223.00	224.50	219.84	223.87	+0.60%	501,127
2026-02-05	226.50	226.88	222.05	222.53	-1.35%	460,947
2026-02-04	223.80	229.67	221.98	225.57	+0.79%	1,585,713
2026-02-03	225.39	228.50	221.95	223.81	+1.46%	649,446
2026-02-02	219.00	222.90	214.50	220.59	-3.43%	548,827
2026-01-30	223.20	229.69	221.61	228.42	+1.44%	662,706
2026-01-29	228.00	228.65	222.64	225.18	-0.90%	536,361
2026-01-28	220.50	228.45	220.06	227.23	+4.26%	851,970
2026-01-27	217.75	221.95	213.79	217.94	+0.07%	782,079
2026-01-23	222.94	222.95	217.40	217.79	-1.69%	370,462
2026-01-22	220.45	224.19	219.00	221.54	+1.19%	519,219
2026-01-21	220.00	222.39	216.05	218.94	-0.93%	706,277
2026-01-20	227.00	228.29	220.00	220.99	-2.92%	664,483
2026-01-19	228.50	230.60	226.53	227.63	-0.82%	377,143
2026-01-16	235.00	235.02	227.25	229.52	-0.98%	663,660
2026-01-15	231.79	231.79	231.79	231.79	+0.00%	0
2026-01-14	227.00	234.52	227.00	231.79	+2.27%	1,124,031
2026-01-13	232.50	234.48	223.56	226.65	-2.01%	1,163,831
2026-01-12	231.00	232.45	226.00	231.30	-0.41%	587,870
2026-01-09	236.00	236.75	231.33	232.25	-1.84%	524,148
2026-01-08	242.14	242.60	235.60	236.61	-2.53%	569,746
2026-01-07	241.50	243.82	240.70	242.74	+0.09%	427,920
2026-01-06	244.38	247.00	241.00	242.53	-0.84%	730,374
2026-01-05	246.40	247.39	242.30	244.58	-0.53%	575,835
2026-01-02	243.29	246.85	241.05	245.88	+1.08%	933,297
2026-01-01	243.00	245.00	241.22	243.25	+0.18%	837,633
2025-12-31	241.90	254.75	240.09	242.81	+2.33%	10,680,565
2025-12-30	243.26	246.80	236.80	237.27	-3.16%	1,333,081
2025-12-29	254.00	254.90	243.84	245.02	-3.02%	1,198,576
2025-12-26	242.20	257.38	240.85	252.65	+4.14%	6,686,823
2025-12-24	242.67	246.50	240.82	242.60	+0.27%	1,151,718
2025-12-23	235.99	252.28	234.50	241.95	+4.02%	9,065,054
2025-12-22	230.00	234.90	229.45	232.60	+2.67%	1,294,950
2025-12-19	223.49	227.60	222.71	226.55	+1.75%	271,775
2025-12-18	223.25	223.41	220.05	222.66	-0.25%	180,939
2025-12-17	224.20	225.92	222.25	223.21	-0.86%	247,906
2025-12-16	228.00	228.10	224.16	225.14	-1.47%	203,465
2025-12-15	226.41	229.38	225.17	228.50	+0.55%	287,594
2025-12-12	226.50	227.69	225.60	227.24	+0.60%	307,101
2025-12-11	223.90	227.00	220.63	225.89	+0.86%	463,430
2025-12-10	228.22	229.35	223.00	223.97	-1.86%	307,178
2025-12-09	221.15	230.80	217.12	228.22	+2.64%	804,997
2025-12-08	228.99	229.46	221.03	222.36	-3.09%	498,737
2025-12-05	229.20	230.72	227.12	229.46	+0.09%	288,550
2025-12-04	230.60	231.88	229.00	229.26	-1.02%	225,016
2025-12-03	230.12	235.06	230.12	231.63	+0.66%	366,436
2025-12-02	230.69	231.40	228.56	230.12	-0.25%	362,869
2025-12-01	237.68	238.38	230.05	230.69	-2.67%	820,862
2025-11-28	238.15	238.80	235.50	237.03	-0.47%	336,720
2025-11-27	240.20	242.70	237.50	238.15	-0.58%	350,548
2025-11-26	238.00	242.97	236.70	239.53	+1.22%	394,664
2025-11-25	244.39	244.51	233.59	236.64	-3.54%	1,459,400
2025-11-24	246.50	246.88	243.00	245.32	-0.61%	565,116
2025-11-21	247.61	259.70	245.10	246.83	-0.32%	7,908,567
2025-11-20	249.00	250.50	247.00	247.61	-0.83%	297,540
2025-11-19	252.00	252.00	249.30	249.69	-0.68%	285,257
2025-11-18	251.50	252.10	247.50	251.39	-0.44%	608,860
2025-11-17	247.00	254.80	246.00	252.50	+2.51%	1,422,760
2025-11-14	244.97	248.59	243.30	246.32	+0.44%	337,725
2025-11-13	250.00	250.24	245.00	245.25	-1.52%	500,921
2025-11-12	247.49	251.05	246.00	249.04	+0.52%	713,648
2025-11-11	243.99	253.00	239.95	247.76	+1.93%	1,551,375
2025-11-10	244.00	244.50	242.26	243.07	+0.24%	230,852
2025-11-07	244.20	244.20	240.00	242.49	-0.96%	377,072
2025-11-06	248.49	248.60	244.00	244.85	-1.30%	354,486
2025-11-04	255.00	255.00	241.25	248.07	+0.08%	1,291,581
2025-11-03	245.48	250.30	245.33	247.88	+0.98%	331,024
2025-10-31	246.81	247.95	245.00	245.48	-0.96%	294,544
2025-10-30	246.99	250.89	246.81	247.86	+0.13%	315,312
2025-10-29	244.47	248.25	244.30	247.53	+1.38%	446,267
2025-10-28	245.69	246.69	244.00	244.15	-0.63%	273,662
2025-10-27	247.70	247.70	245.00	245.69	-0.38%	299,901
2025-10-24	248.01	249.50	246.00	246.63	-0.71%	319,166
2025-10-23	250.66	250.88	247.70	248.39	+0.04%	418,813
2025-10-21	245.81	249.90	245.81	248.28	+0.13%	139,368
2025-10-20	248.39	249.49	246.61	247.97	-0.17%	312,334
2025-10-17	251.02	251.23	246.17	248.38	-1.30%	315,643
2025-10-16	251.00	253.75	250.00	251.65	+0.56%	270,754
2025-10-15	248.51	251.12	248.51	250.26	+0.28%	255,591

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+7.60%）。最弱月份：2月（-11.35%）。基于2年每日数据（2025–2026）。

1月-8.87%
2月-11.35%
3月-0.66%
4月+6.69%
5月+7.60%
6月+0.96%
7月-8.09%
8月-1.81%
9月-4.10%
10月-2.51%
11月-4.38%
12月+5.25%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

RITES.NS（RITES.NS）最新收盘价是多少？

2026-10-19 收于 203.89，来自Closelook数据湖的每日价格记录。

RITES.NS 的52周最高价和最低价是多少？

过去52周最高 259.70、最低 175.00（截至 2026-10-19）。

RITES.NS 历史上最强和最弱的月份是哪个？

历史上，RITES.NS 最强的日历月份是5月（平均 +7.60%），最弱的是2月（平均 -11.35%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的446根日线计算。