Ritesh International share price history

BSE: 519097Chemicals & PetrochemicalsSmall Cap

Ritesh International Ltd · Face value ₹10 · Listed Jun 2001

₹84.81₹0.25 (0.29%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹85.06.

29 Oct: open ₹85.00, high ₹88.00, low ₹84.75

52-week range of traded prices to 29 Oct 2026

₹45.00Low, 15 May 2026₹99.00High, 22 Oct 2026

Market cap: ₹79 Cr3,395th largest listed
P/E: 11.26
P/B: 2.29
Dividend yield: Nonein the last 12 months
ROE: 24.0%
ROCE: 20.9%
Debt to equity: 0.47
Volume, BSE: 2,732

Ritesh International share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Ritesh International's share price is on record from 2 Jan 2007, when it closed at ₹10.45, to 29 Oct 2026. Its highest close was ₹119.70 on 16 Sep 2022 and its lowest ₹3.04 on 21 Jun 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	84.81	+33.4%	95.82	45.14	65.64	99.00	45.00	17,66,532
2025	63.57	+106.9%	74.97	25.15	30.72	78.69	23.90	34,23,181
2024	30.73	+7.8%	38.34	23.41	28.89	40.25	22.41	23,59,781
2023	28.50	−57.2%	71.95	23.18	69.65	73.95	23.18	26,50,232
2022	66.60	+83.2%	119.70	27.65	38.15	122.95	26.75	32,47,501
2021	36.35	+173.3%	65.70	12.04	13.30	66.45	11.51	20,22,458
2020	13.30	+121.7%	15.50	3.10	6.00	16.27	3.10	2,48,228
2019	6.00	+0.3%	8.07	3.60	6.27	8.07	3.60	1,27,004
2018	5.98	+28.9%	22.00	3.90	4.64	22.01	3.80	3,88,157
2017	4.64	−31.5%	7.03	3.85	6.77	7.03	3.85	85,108
2016	6.77	+37.3%	7.01	3.04	5.17	7.01	3.04	62,587
2015	4.93	+22.9%	5.50	3.41	4.21	5.76	3.41	71,022
2014	4.01	−55.4%	8.90	3.75	8.56	8.90	3.72	2,48,182
2013	9.00	+91.1%	9.39	3.81	4.48	9.39	3.81	31,386
2012	4.71	−25.5%	7.76	4.71	6.01	7.79	4.71	1,57,592
2011	6.32	−18.5%	8.75	5.11	7.80	8.90	4.88	1,33,206
2010	7.75	+64.2%	8.89	3.92	4.51	9.35	3.92	3,68,507
2009	4.72	−1.9%	6.18	3.35	5.05	6.48	3.35	3,73,739
2008	4.81	−72.7%	19.40	3.42	18.50	20.30	3.34	9,60,856
2007	17.62	–	19.60	4.83	10.45	20.58	4.70	20,23,023

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 23 Jan 2017. The 2016 close is its last trade, on 15 Dec 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	84.81	−3.6%	88.01	99.00	82.00	1,22,663
Sep 2026	88.01	+13.3%	77.00	93.50	73.10	2,06,028
Aug 2026	77.70	+2.1%	76.08	85.00	71.76	1,24,107
Jul 2026	76.08	+26.6%	62.99	87.98	56.15	4,28,153
Jun 2026	60.09	+14.4%	53.20	69.00	46.00	2,03,373
May 2026	52.54	−9.4%	58.00	60.30	45.00	1,25,576
Apr 2026	58.00	+5.4%	59.59	72.72	52.60	1,15,227
Mar 2026	55.01	−6.7%	59.99	60.00	47.00	73,135
Feb 2026	58.98	−11.4%	66.01	69.00	57.10	1,21,335
Jan 2026	66.54	+4.7%	65.64	76.40	57.89	2,46,935
Dec 2025	63.57	−1.9%	65.00	70.90	58.00	1,50,422
Nov 2025	64.83	+17.3%	55.30	78.69	55.30	4,23,279
Oct 2025	55.28	+9.1%	52.65	63.86	48.51	4,68,444
Sep 2025	50.67	+74.8%	31.45	50.67	29.35	7,68,892
Aug 2025	28.99	−15.7%	34.06	37.00	25.27	1,07,563
Jul 2025	34.39	−8.3%	38.98	39.50	33.41	88,601
Jun 2025	37.50	−8.7%	41.29	43.00	37.20	1,43,157
May 2025	41.09	+14.7%	36.00	45.89	30.32	6,72,221
Apr 2025	35.83	+29.8%	28.70	41.75	26.53	2,99,136
Mar 2025	27.61	+4.3%	27.00	30.32	23.90	72,306
Feb 2025	26.46	−10.5%	30.19	34.24	26.46	1,43,577
Jan 2025	29.56	−3.8%	30.72	32.45	27.00	85,583
Dec 2024	30.73	+1.1%	29.20	33.20	28.13	1,36,032
Nov 2024	30.40	+17.9%	27.05	33.79	23.77	1,25,951
Oct 2024	25.79	−26.9%	35.27	40.25	22.41	3,23,552
Sep 2024	35.27	+33.8%	26.37	36.16	25.87	4,85,449
Aug 2024	26.36	−2.9%	28.00	29.89	24.20	2,59,854
Jul 2024	27.15	+1.6%	27.00	29.19	26.06	1,60,213
Jun 2024	26.72	+0.3%	27.17	28.00	24.82	1,06,939
May 2024	26.64	−4.9%	28.50	28.60	25.70	84,520
Apr 2024	28.02	+15.1%	24.00	31.15	24.00	1,21,346
Mar 2024	24.34	−11.2%	27.02	30.21	24.00	1,67,675
Feb 2024	27.42	−10.2%	30.98	31.60	27.20	1,48,175
Jan 2024	30.53	+7.1%	28.89	33.30	28.50	2,40,075
Dec 2023	28.50	−3.6%	31.02	31.02	26.38	2,65,129
Nov 2023	29.55	−15.0%	35.47	36.90	23.18	5,54,897
Oct 2023	34.77	−2.8%	36.90	37.50	32.75	98,236
Sep 2023	35.77	−1.3%	36.10	39.60	33.00	2,43,446
Aug 2023	36.24	−5.0%	37.60	40.00	34.50	1,56,803
Jul 2023	38.14	−3.7%	39.80	41.90	37.41	1,26,678
Jun 2023	39.62	−15.1%	45.25	46.80	38.70	3,03,976
May 2023	46.69	−19.7%	61.05	67.30	43.17	2,66,312
Apr 2023	58.15	+51.9%	39.80	58.15	39.79	1,28,029
Mar 2023	38.29	−22.5%	51.87	51.87	36.26	2,08,980
Feb 2023	49.40	−27.2%	70.45	71.20	40.80	1,66,760
Jan 2023	67.85	+1.9%	69.65	73.95	63.30	1,30,986
Dec 2022	66.60	−10.4%	76.35	77.00	60.80	1,37,684
Nov 2022	74.35	−14.3%	86.75	95.70	62.65	3,12,563
Oct 2022	86.75	−4.2%	92.50	105.35	84.20	2,04,599
Sep 2022	90.60	+3.4%	91.95	122.95	81.30	9,39,206
Aug 2022	87.60	+41.1%	65.20	87.60	58.90	4,10,226
Jul 2022	62.10	+36.3%	47.30	62.10	43.00	1,95,445
Jun 2022	45.55	+2.2%	42.85	55.95	40.35	2,95,862
May 2022	44.55	+24.8%	36.65	46.00	29.20	2,79,574
Apr 2022	35.70	+13.3%	32.90	37.50	31.00	1,03,609
Mar 2022	31.50	+13.9%	28.95	35.05	27.00	1,18,360
Feb 2022	27.65	−21.0%	35.00	36.00	26.75	58,602
Jan 2022	35.00	−3.7%	38.15	42.20	33.80	1,91,771
Dec 2021	36.35	+20.4%	30.80	36.35	29.10	1,60,859
Nov 2021	30.20	−5.2%	33.00	33.00	28.55	75,312
Oct 2021	31.85	+7.8%	29.55	33.05	28.40	1,22,616
Sep 2021	29.55	−1.5%	29.55	34.00	28.50	91,913
Aug 2021	30.00	−13.7%	34.80	37.20	28.00	1,40,581
Jul 2021	34.75	−6.2%	35.20	43.75	30.75	2,51,070
Jun 2021	37.05	−25.6%	52.25	66.45	37.05	2,87,276
May 2021	49.80	+48.0%	33.90	49.80	33.90	2,53,078
Apr 2021	33.65	+46.0%	22.10	35.35	22.10	3,27,297
Mar 2021	23.05	+23.4%	18.25	23.40	18.15	1,03,533
Feb 2021	18.68	+43.7%	13.30	19.85	11.51	1,70,660
Jan 2021	13.00	−2.3%	13.30	14.95	12.18	38,263
Dec 2020	13.30	−3.6%	14.48	15.17	11.40	38,317
Nov 2020	13.80	+9.5%	12.85	14.68	11.70	27,584
Oct 2020	12.60	−4.5%	13.46	16.27	10.83	31,433
Sep 2020	13.20	+36.8%	9.84	13.43	9.65	50,425
Aug 2020	9.65	+52.4%	6.64	10.03	6.64	47,991
Jul 2020	6.33	+85.6%	3.58	6.33	3.58	4,225
Jun 2020	3.41	+10.0%	3.25	3.41	3.25	452
May 2020	3.10	−22.5%	3.80	3.80	3.10	1,408
Apr 2020	4.00	−34.4%	6.40	6.40	4.00	6,380
Mar 2020	6.10	+1.3%	6.32	6.70	5.85	19,421
Feb 2020	6.02	−13.3%	7.28	7.28	6.02	20,282
Jan 2020	6.94	+15.7%	6.00	6.94	6.00	310
Dec 2019	6.00	+66.7%	3.78	6.00	3.78	9,015
Nov 2019	3.60	−25.5%	4.59	4.59	3.60	3,541
Oct 2019	4.83	−18.1%	5.90	5.90	4.83	320
Sep 2019	5.90	−9.0%	6.80	7.16	5.65	12,775
Aug 2019	6.48	+54.3%	4.41	6.48	4.41	6,511
Jul 2019	4.20	−28.2%	5.57	5.58	4.20	3,580
Jun 2019	5.85	+18.2%	4.95	6.77	4.95	24,090
May 2019	4.95	−12.4%	5.37	5.37	4.53	22,984
Apr 2019	5.65	−0.9%	5.70	5.70	5.10	10,789
Mar 2019	5.70	−19.7%	7.39	8.07	5.70	5,139
Feb 2019	7.10	+20.5%	6.18	7.84	6.18	9,459
Jan 2019	5.89	−1.5%	6.27	6.54	5.30	18,801
Dec 2018	5.98	−0.3%	6.00	6.00	5.65	8,871
Nov 2018	6.00	−39.4%	10.39	10.39	6.00	12,080
Oct 2018	9.90	+64.2%	6.15	10.93	6.00	29,426
Sep 2018	6.03	−0.3%	5.93	6.05	5.29	12,179
Aug 2018	6.05	−30.6%	8.72	8.72	6.05	9,005
Jul 2018	8.72	−35.2%	13.19	13.19	8.72	6,632
Jun 2018	13.45	−29.7%	18.75	18.75	13.45	4,225
May 2018	19.12	+67.3%	11.95	22.01	11.50	1,27,026
Apr 2018	11.43	+29.0%	9.03	12.53	9.03	1,04,533
Mar 2018	8.86	+24.1%	7.49	8.86	7.49	53,144
Feb 2018	7.14	+78.5%	4.20	7.14	4.20	11,794
Jan 2018	4.00	−13.8%	4.64	4.87	3.80	9,242
Dec 2017	4.64	+9.2%	4.25	4.64	4.00	3,260
Nov 2017	4.25	+6.3%	4.00	5.13	3.85	13,705
Oct 2017	4.00	−18.0%	4.88	4.88	4.00	4,087
Sep 2017	4.88	+13.5%	4.51	5.15	4.45	7,190
Aug 2017	4.30	−14.0%	5.25	5.25	4.20	8,687
Jul 2017	5.00	+12.4%	4.67	5.00	4.50	6,938
Jun 2017	4.45	−25.8%	5.71	5.71	4.45	2,175
May 2017	6.00	+20.0%	5.25	7.00	5.20	12,292
Apr 2017	5.00	−7.4%	5.40	6.20	5.00	7,306
Mar 2017	5.40	−19.2%	6.70	6.70	5.30	11,269
Feb 2017	6.68	−1.0%	6.42	7.00	5.80	1,175
Jan 2017	6.75	−0.3%	6.77	7.03	6.70	7,024
Dec 2016	6.77	+9.7%	6.47	6.77	6.47	100
Nov 2016	6.17	+29.9%	4.98	6.17	4.74	6,020
Oct 2016	4.75	+29.8%	3.84	4.75	3.65	9,664
Sep 2016	3.66	−1.1%	3.60	3.85	3.50	2,697
Aug 2016	3.70	−18.1%	4.30	4.41	3.62	3,775
Jul 2016	4.52	+35.7%	3.49	4.52	3.49	10,158
Jun 2016	3.33	−5.4%	3.52	3.52	3.04	3,600
May 2016	3.52	−21.6%	4.30	4.30	3.52	3,079
Apr 2016	4.49	−21.2%	5.50	5.50	4.49	7,141
Mar 2016	5.70	−10.0%	6.64	6.64	5.70	161
Feb 2016	6.33	−1.1%	6.70	7.01	6.33	2,991
Jan 2016	6.40	+29.8%	5.17	6.40	5.01	13,201
Dec 2015	4.93	−1.2%	4.75	5.76	4.75	3,647
Nov 2015	4.99	+7.5%	4.64	5.25	4.45	3,701
Oct 2015	4.64	+23.4%	3.76	4.88	3.76	3,009
Sep 2015	3.76	−15.5%	4.67	4.67	3.73	4,661
Aug 2015	4.45	+11.0%	4.00	4.47	3.86	8,686
Jul 2015	4.01	+16.2%	3.62	4.14	3.41	3,434
Jun 2015	3.45	−16.3%	3.92	4.32	3.41	6,034
May 2015	4.12	−12.7%	4.50	4.77	4.12	1,855
Apr 2015	4.72	+18.0%	3.80	4.73	3.70	10,670
Mar 2015	4.00	−7.2%	4.52	4.52	3.90	5,890
Feb 2015	4.31	+6.2%	4.01	4.72	3.98	11,870
Jan 2015	4.06	+1.2%	4.21	4.30	3.94	7,565
Dec 2014	4.01	−19.8%	5.24	5.24	4.01	6,435
Nov 2014	5.00	+12.6%	4.25	5.10	3.81	21,638
Oct 2014	4.44	−1.1%	4.50	5.00	4.15	10,528
Sep 2014	4.49	−2.8%	4.50	5.00	4.26	10,880
Aug 2014	4.62	−1.9%	4.94	5.33	4.31	10,099
Jul 2014	4.71	+1.3%	4.65	4.98	4.50	12,397
Jun 2014	4.65	−7.6%	4.80	5.10	4.49	42,877
May 2014	5.03	+25.4%	3.90	5.29	3.80	58,916
Apr 2014	4.01	0.0%	4.21	4.63	3.72	34,397
Mar 2014	4.01	−24.3%	5.04	5.29	4.01	23,474
Feb 2014	5.30	−18.0%	6.65	6.65	4.99	8,170
Jan 2014	6.46	−28.2%	8.56	8.90	6.46	8,371
Dec 2013	9.00	+3.1%	8.30	9.39	8.30	650
Nov 2013	8.73	+14.0%	7.99	8.73	7.99	1,210
Oct 2013	7.66	−9.8%	8.52	8.93	7.30	2,424
Sep 2013	8.49	+20.3%	7.40	8.49	7.40	363
Aug 2013	7.06	+11.5%	6.64	7.44	6.42	4,420
Jul 2013	6.33	+32.4%	5.01	6.33	5.01	2,088
Jun 2013	4.78	+9.4%	4.58	5.03	4.58	4,280
Apr 2013	4.37	+14.7%	3.99	4.37	3.99	210
Mar 2013	3.81	−5.9%	4.00	4.38	3.81	2,458
Feb 2013	4.05	−27.4%	5.31	5.31	4.05	2,789
Jan 2013	5.58	+18.5%	4.48	6.17	4.48	10,494
Dec 2012	4.71	−12.5%	5.12	5.73	4.71	5,840
Nov 2012	5.38	−4.3%	5.40	5.90	5.07	10,640
Oct 2012	5.62	−6.2%	5.76	6.56	5.45	6,080
Sep 2012	5.99	+10.7%	5.68	6.81	5.46	11,393
Aug 2012	5.41	−3.6%	5.39	5.99	5.01	22,210
Jul 2012	5.61	−3.9%	6.12	7.29	5.61	14,784
Jun 2012	5.84	−21.4%	7.06	7.69	5.84	12,466
May 2012	7.43	+24.9%	5.71	7.45	5.71	6,672
Apr 2012	5.95	−10.5%	6.93	7.20	5.67	15,692
Mar 2012	6.65	−0.7%	6.80	7.04	5.77	22,386
Feb 2012	6.70	−2.0%	6.51	7.79	6.29	15,594
Jan 2012	6.84	+8.2%	6.01	7.45	6.01	13,835
Dec 2011	6.32	+2.9%	5.84	6.33	5.63	8,887
Nov 2011	6.14	+0.8%	5.79	6.14	4.88	9,284
Oct 2011	6.09	−19.9%	7.40	7.50	6.09	5,650
Sep 2011	7.60	+26.7%	6.30	7.74	5.75	5,970
Aug 2011	6.00	+2.6%	5.56	6.50	5.18	9,641
Jul 2011	5.85	+6.0%	5.28	6.15	5.03	18,288
Jun 2011	5.52	−15.7%	6.23	6.99	5.30	13,079
May 2011	6.55	−2.2%	6.70	7.32	6.12	9,782
Apr 2011	6.70	−4.3%	7.00	7.40	6.15	9,996
Mar 2011	7.00	−0.6%	7.39	8.10	6.37	15,989
Feb 2011	7.04	−5.6%	7.60	8.33	6.59	11,352
Jan 2011	7.46	−3.7%	7.80	8.90	7.25	15,288
Dec 2010	7.75	+13.8%	7.14	7.75	6.06	8,372
Nov 2010	6.81	−9.6%	8.28	9.35	6.50	39,545
Oct 2010	7.53	−5.9%	8.40	8.89	7.01	20,732
Sep 2010	8.00	+8.5%	7.10	8.73	6.49	65,344
Aug 2010	7.37	+7.0%	6.60	7.86	6.23	37,490
Jul 2010	6.89	+16.8%	5.95	7.20	5.52	42,726
Jun 2010	5.90	+15.7%	5.10	6.20	5.02	22,619
May 2010	5.10	+2.0%	5.00	5.51	4.76	21,318
Apr 2010	5.00	+23.5%	4.11	5.14	4.03	36,047
Mar 2010	4.05	−22.4%	5.01	5.30	3.92	28,081
Feb 2010	5.22	+5.5%	5.10	5.43	4.61	15,242
Jan 2010	4.95	+4.9%	4.51	5.76	4.41	30,991
Dec 2009	4.72	+17.1%	4.44	5.22	4.11	20,943
Nov 2009	4.03	−24.0%	5.46	5.55	3.81	11,832
Oct 2009	5.30	−6.4%	5.59	6.17	5.05	4,567
Sep 2009	5.66	+24.4%	4.90	5.76	4.58	40,922
Aug 2009	4.55	+8.1%	4.19	4.62	3.92	36,972
Jul 2009	4.21	+0.2%	4.40	4.90	3.82	66,764
Jun 2009	4.20	−23.9%	5.79	6.48	3.90	28,763
May 2009	5.52	+47.6%	3.56	5.52	3.35	30,896
Apr 2009	3.74	+2.2%	3.48	3.90	3.35	4,422
Mar 2009	3.66	−16.8%	4.19	4.35	3.40	3,068
Feb 2009	4.40	−8.5%	5.05	5.05	4.28	1,12,555
Jan 2009	4.81	0.0%	5.05	5.81	4.53	12,035
Dec 2008	4.81	+33.6%	3.43	4.81	3.43	10,399
Nov 2008	3.60	−12.2%	3.90	4.00	3.34	36,792
Oct 2008	4.10	−49.2%	8.10	8.10	3.89	25,534
Sep 2008	8.07	−27.2%	10.25	11.85	7.72	33,364
Aug 2008	11.09	+3.0%	10.71	12.75	10.12	37,233
Jul 2008	10.77	+6.3%	10.30	12.58	9.22	38,571
Jun 2008	10.13	−18.0%	14.40	14.40	9.41	62,047
May 2008	12.35	+12.0%	11.00	14.39	10.16	75,311
Apr 2008	11.03	+28.3%	9.00	11.99	8.60	49,892
Mar 2008	8.60	−13.1%	10.39	10.39	7.23	98,549
Feb 2008	9.90	+3.7%	10.00	11.30	8.50	1,01,634
Jan 2008	9.55	−45.8%	18.50	20.30	9.55	3,91,530
Dec 2007	17.62	+75.8%	11.00	17.62	9.85	3,21,630
Nov 2007	10.02	+43.1%	7.01	14.03	6.55	2,69,321
Oct 2007	7.00	+13.8%	6.11	7.55	5.94	1,82,324
Sep 2007	6.15	+8.7%	5.89	7.24	5.56	99,158
Aug 2007	5.66	−6.4%	5.90	6.45	5.41	92,762
Jul 2007	6.05	−18.7%	7.81	8.61	6.00	1,47,149
Jun 2007	7.44	+31.7%	5.36	7.44	4.70	1,08,134
May 2007	5.65	−11.7%	6.40	6.61	5.00	1,00,710
Apr 2007	6.40	−2.3%	6.60	8.83	6.25	1,31,263
Mar 2007	6.55	−25.7%	9.00	9.00	6.11	94,325
Feb 2007	8.82	−39.2%	13.78	16.77	8.80	1,86,883
Jan 2007	14.50	–	10.45	20.58	10.43	2,89,364

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	85.00	88.00	84.75	84.81	85.67	2,732
28 Oct 2026	88.50	89.38	85.00	85.06	86.05	908
27 Oct 2026	85.28	88.90	83.01	88.00	87.38	2,409
26 Oct 2026	87.84	91.97	85.15	85.28	86.05	5,890
23 Oct 2026	91.03	93.29	86.48	89.63	88.66	2,542
22 Oct 2026	98.95	99.00	91.03	91.03	93.28	22,100
21 Oct 2026	94.79	96.40	89.50	95.82	94.40	15,837
19 Oct 2026	90.00	93.40	89.26	92.93	92.29	9,739
16 Oct 2026	85.01	89.26	85.01	89.26	89.12	17,944
15 Oct 2026	85.99	85.99	84.20	85.01	85.13	2,666
14 Oct 2026	85.80	85.80	83.50	83.50	85.61	1,098
13 Oct 2026	86.00	87.80	82.00	83.72	84.02	3,433
12 Oct 2026	86.47	87.90	85.00	85.01	85.31	10,783
9 Oct 2026	85.01	86.47	82.60	84.03	83.39	1,535
8 Oct 2026	85.00	86.94	84.75	86.92	85.69	973
7 Oct 2026	87.90	87.94	85.00	87.94	85.13	2,655
6 Oct 2026	87.25	88.98	83.10	88.08	84.34	9,055
5 Oct 2026	87.80	88.96	86.35	87.47	87.29	4,192
1 Oct 2026	88.01	88.50	85.00	86.35	86.14	6,172
30 Sep 2026	85.10	89.99	85.10	88.01	89.04	5,382
29 Sep 2026	89.99	89.99	83.50	88.97	88.49	3,274
28 Sep 2026	87.99	88.00	86.01	86.40	87.03	3,856

Prices in ₹ per share as traded, not adjusted.