Rico Auto Industries Limited (BOM:520008)
India · Delayed Price · Currency is INR 92.34
-2.50 (-2.64%)
At close: Aug 22, 2025
Rico Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 91.17 | 92.77 | 88.82 | 89.58 | 89.58 | -1.25% | 229,390 |
| Aug 28, 2025 | 86.94 | 93.07 | 86.94 | 90.71 | 90.71 | 2.67% | 436,277 |
| Aug 26, 2025 | 92.10 | 94.12 | 87.37 | 88.35 | 88.35 | -5.93% | 256,136 |
| Aug 25, 2025 | 92.14 | 95.71 | 90.90 | 93.92 | 93.92 | 1.71% | 307,718 |
| Aug 22, 2025 | 93.74 | 94.33 | 92.02 | 92.34 | 92.34 | -2.64% | 357,669 |
| Aug 21, 2025 | 97.50 | 97.60 | 94.01 | 94.84 | 94.84 | -1.76% | 714,440 |
| Aug 20, 2025 | 97.69 | 98.74 | 94.97 | 96.54 | 96.54 | 0.72% | 4,003,102 |
| Aug 19, 2025 | 99.49 | 102.35 | 95.05 | 95.85 | 95.85 | -2.67% | 9,693,381 |
| Aug 18, 2025 | 91.77 | 101.07 | 91.53 | 98.48 | 98.48 | 6.97% | 18,468,950 |
| Aug 14, 2025 | 80.88 | 93.24 | 79.50 | 92.06 | 92.06 | 15.46% | 6,163,949 |
| Aug 13, 2025 | 78.94 | 81.55 | 76.72 | 79.73 | 79.73 | 5.31% | 246,200 |
| Aug 12, 2025 | 68.35 | 78.60 | 65.93 | 75.71 | 75.71 | 11.32% | 193,167 |
| Aug 11, 2025 | 67.94 | 68.74 | 66.89 | 68.01 | 68.01 | 0.89% | 9,370 |
| Aug 8, 2025 | 68.22 | 68.76 | 67.18 | 67.41 | 67.41 | -1.11% | 10,189 |
| Aug 7, 2025 | 68.02 | 69.39 | 66.97 | 68.17 | 68.17 | -0.38% | 14,155 |
| Aug 6, 2025 | 70.48 | 70.54 | 68.14 | 68.43 | 68.43 | -2.62% | 13,384 |
| Aug 5, 2025 | 69.75 | 70.93 | 69.50 | 70.27 | 70.27 | -0.27% | 13,931 |
| Aug 4, 2025 | 69.70 | 70.80 | 68.00 | 70.46 | 70.46 | 1.75% | 13,355 |
| Aug 1, 2025 | 70.80 | 71.32 | 68.86 | 69.25 | 69.25 | -2.78% | 20,522 |
| Jul 31, 2025 | 71.85 | 71.88 | 70.75 | 71.23 | 71.23 | -2.74% | 47,378 |
| Jul 30, 2025 | 73.00 | 73.69 | 71.61 | 73.24 | 73.24 | 0.95% | 12,773 |
| Jul 29, 2025 | 74.50 | 74.50 | 69.69 | 72.55 | 72.55 | 2.72% | 40,265 |
| Jul 28, 2025 | 70.92 | 72.78 | 70.40 | 70.63 | 70.63 | -0.80% | 43,530 |
| Jul 25, 2025 | 72.86 | 73.05 | 71.00 | 71.20 | 71.20 | -3.31% | 47,854 |
| Jul 24, 2025 | 74.95 | 75.10 | 73.43 | 73.64 | 73.64 | -1.18% | 41,078 |
| Jul 23, 2025 | 75.46 | 75.46 | 74.16 | 74.52 | 74.52 | -0.83% | 33,974 |
| Jul 22, 2025 | 75.61 | 75.61 | 74.49 | 75.14 | 75.14 | 0.58% | 9,478 |
| Jul 21, 2025 | 76.26 | 76.26 | 74.40 | 74.71 | 74.71 | -1.12% | 25,711 |
| Jul 18, 2025 | 76.04 | 76.30 | 74.45 | 75.56 | 75.56 | -1.10% | 24,134 |
| Jul 17, 2025 | 75.60 | 77.91 | 75.60 | 76.40 | 76.40 | -0.97% | 13,846 |
| Jul 16, 2025 | 75.50 | 77.63 | 75.50 | 77.15 | 77.15 | 0.40% | 33,376 |
| Jul 15, 2025 | 77.40 | 77.78 | 76.17 | 76.84 | 76.84 | 0.50% | 32,148 |
| Jul 14, 2025 | 76.67 | 76.76 | 76.01 | 76.46 | 76.46 | -1.66% | 20,721 |
| Jul 11, 2025 | 76.50 | 79.77 | 76.50 | 77.75 | 77.75 | -1.07% | 51,686 |
| Jul 10, 2025 | 78.00 | 79.22 | 77.14 | 78.59 | 78.59 | 1.03% | 16,952 |
| Jul 9, 2025 | 74.88 | 79.36 | 74.88 | 77.79 | 77.79 | 3.62% | 59,164 |
| Jul 8, 2025 | 74.26 | 75.83 | 74.26 | 75.07 | 75.07 | -0.29% | 11,245 |
| Jul 7, 2025 | 75.01 | 77.14 | 75.01 | 75.29 | 75.29 | -1.70% | 33,780 |
| Jul 4, 2025 | 75.00 | 77.47 | 75.00 | 76.59 | 76.59 | 0.53% | 33,747 |
| Jul 3, 2025 | 74.00 | 78.50 | 73.65 | 76.19 | 76.19 | 3.08% | 60,603 |
| Jul 2, 2025 | 76.00 | 76.00 | 72.88 | 73.91 | 73.91 | -1.69% | 140,909 |
| Jul 1, 2025 | 75.52 | 77.40 | 74.99 | 75.18 | 75.18 | -0.80% | 18,456 |
| Jun 30, 2025 | 75.51 | 76.58 | 75.51 | 75.79 | 75.79 | -0.25% | 19,656 |
| Jun 27, 2025 | 76.00 | 77.13 | 75.76 | 75.98 | 75.98 | 0.11% | 25,020 |
| Jun 26, 2025 | 77.01 | 77.89 | 75.41 | 75.90 | 75.90 | -1.54% | 28,773 |
| Jun 25, 2025 | 75.50 | 77.48 | 75.27 | 77.09 | 77.09 | 3.34% | 72,997 |
| Jun 24, 2025 | 75.95 | 77.55 | 74.28 | 74.60 | 74.60 | 0.74% | 37,568 |
| Jun 23, 2025 | 75.00 | 75.00 | 72.50 | 74.05 | 74.05 | 0.52% | 16,015 |
| Jun 20, 2025 | 74.00 | 74.44 | 72.41 | 73.67 | 73.67 | 0.89% | 32,841 |
| Jun 19, 2025 | 74.42 | 76.93 | 72.67 | 73.02 | 73.02 | -4.26% | 27,667 |