Rico Auto Industries Limited (BOM:520008)
India · Delayed Price · Currency is INR 128.00
-6.55 (-4.87%)
At close: Feb 12, 2026
Rico Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 127.90 | 127.90 | 121.05 | 121.75 | 121.75 | -4.88% | 197,688 |
| Feb 12, 2026 | 134.25 | 134.25 | 126.65 | 128.00 | 128.00 | -4.87% | 234,858 |
| Feb 11, 2026 | 127.30 | 140.00 | 124.60 | 134.55 | 134.55 | 6.28% | 847,320 |
| Feb 10, 2026 | 133.05 | 138.20 | 125.70 | 126.60 | 126.60 | -5.38% | 621,449 |
| Feb 9, 2026 | 129.15 | 134.40 | 129.00 | 133.80 | 133.80 | 4.08% | 152,127 |
| Feb 6, 2026 | 125.05 | 135.10 | 124.65 | 128.55 | 128.55 | 0.43% | 412,646 |
| Feb 5, 2026 | 131.00 | 131.00 | 126.35 | 128.00 | 128.00 | -2.33% | 139,027 |
| Feb 4, 2026 | 121.35 | 132.00 | 120.40 | 131.05 | 131.05 | 8.04% | 307,246 |
| Feb 3, 2026 | 122.50 | 124.00 | 118.60 | 121.30 | 121.30 | 4.34% | 123,365 |
| Feb 2, 2026 | 114.35 | 117.20 | 111.10 | 116.25 | 116.25 | 1.93% | 86,427 |
| Feb 1, 2026 | 116.50 | 121.25 | 112.70 | 114.05 | 114.05 | -1.68% | 123,330 |
| Jan 30, 2026 | 114.60 | 119.20 | 114.45 | 116.00 | 116.00 | -0.60% | 110,590 |
| Jan 29, 2026 | 120.45 | 120.45 | 115.85 | 116.70 | 116.70 | -2.99% | 111,908 |
| Jan 28, 2026 | 117.00 | 120.70 | 116.35 | 120.30 | 120.30 | 4.43% | 139,357 |
| Jan 27, 2026 | 114.50 | 117.00 | 112.45 | 115.20 | 115.20 | -0.43% | 159,252 |
| Jan 23, 2026 | 124.80 | 124.80 | 114.60 | 115.70 | 115.70 | -5.90% | 121,938 |
| Jan 22, 2026 | 117.55 | 125.00 | 117.55 | 122.95 | 122.95 | 6.27% | 248,838 |
| Jan 21, 2026 | 116.10 | 118.50 | 114.30 | 115.70 | 115.70 | -0.60% | 193,064 |
| Jan 20, 2026 | 121.00 | 123.50 | 115.65 | 116.40 | 116.40 | -3.32% | 251,644 |
| Jan 19, 2026 | 121.15 | 123.55 | 116.40 | 120.40 | 120.40 | -1.39% | 266,538 |
| Jan 16, 2026 | 127.05 | 129.00 | 121.15 | 122.10 | 122.10 | -4.42% | 172,661 |
| Jan 14, 2026 | 128.25 | 129.70 | 125.70 | 127.75 | 127.75 | -0.27% | 192,967 |
| Jan 13, 2026 | 128.00 | 129.80 | 125.80 | 128.10 | 128.10 | 1.51% | 180,633 |
| Jan 12, 2026 | 127.10 | 127.20 | 121.50 | 126.20 | 126.20 | -0.94% | 279,888 |
| Jan 9, 2026 | 128.40 | 134.45 | 126.00 | 127.40 | 127.40 | -2.49% | 428,028 |
| Jan 8, 2026 | 134.50 | 140.50 | 128.80 | 130.65 | 130.65 | -2.72% | 664,882 |
| Jan 7, 2026 | 127.20 | 135.20 | 127.20 | 134.30 | 134.30 | 5.71% | 462,370 |
| Jan 6, 2026 | 130.75 | 133.50 | 125.35 | 127.05 | 127.05 | -3.46% | 366,068 |
| Jan 5, 2026 | 134.60 | 135.85 | 130.65 | 131.60 | 131.60 | -2.55% | 346,320 |
| Jan 2, 2026 | 137.80 | 142.30 | 134.00 | 135.05 | 135.05 | -2.10% | 488,909 |
| Jan 1, 2026 | 137.90 | 139.60 | 136.30 | 137.95 | 137.95 | 1.25% | 325,696 |
| Dec 31, 2025 | 131.40 | 137.25 | 131.00 | 136.25 | 136.25 | 4.17% | 322,569 |
| Dec 30, 2025 | 133.25 | 135.65 | 128.15 | 130.80 | 130.80 | -2.02% | 319,604 |
| Dec 29, 2025 | 138.45 | 138.50 | 131.75 | 133.50 | 133.50 | -2.48% | 396,797 |
| Dec 26, 2025 | 126.50 | 141.65 | 126.50 | 136.90 | 136.90 | 9.08% | 2,635,234 |
| Dec 24, 2025 | 126.80 | 128.35 | 124.10 | 125.50 | 125.50 | -1.49% | 254,048 |
| Dec 23, 2025 | 127.00 | 129.00 | 125.40 | 127.40 | 127.40 | -0.51% | 282,144 |
| Dec 22, 2025 | 124.65 | 129.25 | 122.70 | 128.05 | 128.05 | 4.40% | 513,714 |
| Dec 19, 2025 | 123.15 | 124.45 | 120.40 | 122.65 | 122.65 | -0.85% | 507,436 |
| Dec 18, 2025 | 117.15 | 130.55 | 112.50 | 123.70 | 123.70 | 5.10% | 2,408,620 |
| Dec 17, 2025 | 122.90 | 124.55 | 116.55 | 117.70 | 117.70 | -4.31% | 440,253 |
| Dec 16, 2025 | 118.45 | 124.95 | 118.20 | 123.00 | 123.00 | 2.93% | 654,181 |
| Dec 15, 2025 | 117.40 | 120.90 | 115.70 | 119.50 | 119.50 | 0.84% | 571,333 |
| Dec 12, 2025 | 114.40 | 121.10 | 112.55 | 118.50 | 118.50 | 1.63% | 2,993,736 |
| Dec 11, 2025 | 101.00 | 119.75 | 100.10 | 116.60 | 116.60 | 15.45% | 3,818,695 |
| Dec 10, 2025 | 104.35 | 105.60 | 100.20 | 101.00 | 101.00 | -2.46% | 184,382 |
| Dec 9, 2025 | 104.35 | 106.90 | 100.70 | 103.55 | 103.55 | -1.47% | 256,280 |
| Dec 8, 2025 | 114.95 | 114.95 | 104.20 | 105.10 | 105.10 | -5.23% | 310,382 |
| Dec 5, 2025 | 115.00 | 115.20 | 108.45 | 110.90 | 110.90 | -3.69% | 518,697 |
| Dec 4, 2025 | 119.05 | 121.85 | 114.00 | 115.15 | 115.15 | -5.15% | 595,700 |