Rico Auto Industries Limited (BOM:520008)
India · Delayed Price · Currency is INR 109.30
+1.10 (1.02%)
At close: Mar 25, 2026
Rico Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 105.25 | 109.00 | 103.95 | 105.10 | 105.10 | -3.84% | 153,578 |
| Mar 25, 2026 | 109.45 | 112.50 | 108.85 | 109.30 | 109.30 | 1.02% | 65,127 |
| Mar 24, 2026 | 104.35 | 109.95 | 103.65 | 108.20 | 108.20 | 4.95% | 79,328 |
| Mar 23, 2026 | 108.40 | 108.40 | 102.20 | 103.10 | 103.10 | -5.72% | 96,056 |
| Mar 20, 2026 | 108.95 | 111.00 | 108.35 | 109.35 | 109.35 | 2.97% | 46,845 |
| Mar 19, 2026 | 109.80 | 110.85 | 105.60 | 106.20 | 106.20 | -5.77% | 54,386 |
| Mar 18, 2026 | 108.15 | 114.20 | 108.15 | 112.70 | 112.70 | 3.25% | 63,758 |
| Mar 17, 2026 | 106.80 | 109.55 | 104.90 | 109.15 | 109.15 | 2.97% | 94,459 |
| Mar 16, 2026 | 104.80 | 106.65 | 102.55 | 106.00 | 106.00 | 0.14% | 94,333 |
| Mar 13, 2026 | 110.00 | 111.20 | 105.05 | 105.85 | 105.85 | -5.19% | 59,637 |
| Mar 12, 2026 | 108.05 | 112.65 | 107.60 | 111.65 | 111.65 | -0.18% | 66,816 |
| Mar 11, 2026 | 112.20 | 114.55 | 110.85 | 111.85 | 111.85 | 0.13% | 54,821 |
| Mar 10, 2026 | 108.60 | 113.00 | 107.55 | 111.70 | 111.70 | 5.93% | 115,759 |
| Mar 9, 2026 | 107.65 | 110.15 | 103.25 | 105.45 | 105.45 | -6.85% | 105,275 |
| Mar 6, 2026 | 116.90 | 116.95 | 112.35 | 113.20 | 113.20 | -3.17% | 83,891 |
| Mar 5, 2026 | 119.95 | 119.95 | 113.75 | 116.90 | 116.90 | -0.04% | 136,768 |
| Mar 4, 2026 | 122.65 | 124.95 | 116.10 | 116.95 | 116.95 | -6.51% | 182,819 |
| Mar 2, 2026 | 120.65 | 130.25 | 120.65 | 125.10 | 125.10 | -5.44% | 155,911 |
| Feb 27, 2026 | 132.05 | 134.55 | 129.50 | 132.30 | 132.30 | 0.95% | 169,020 |
| Feb 26, 2026 | 126.15 | 132.00 | 126.15 | 131.05 | 131.05 | 2.30% | 160,161 |
| Feb 25, 2026 | 126.45 | 132.30 | 125.70 | 128.10 | 128.10 | 2.19% | 199,088 |
| Feb 24, 2026 | 126.90 | 126.90 | 122.70 | 125.35 | 125.35 | -0.32% | 84,331 |
| Feb 23, 2026 | 125.10 | 132.50 | 125.10 | 125.75 | 125.75 | 1.17% | 257,233 |
| Feb 20, 2026 | 121.05 | 126.65 | 121.05 | 124.30 | 124.30 | 0.36% | 77,535 |
| Feb 19, 2026 | 127.75 | 130.00 | 123.20 | 123.85 | 123.85 | -0.32% | 111,865 |
| Feb 18, 2026 | 125.05 | 125.35 | 122.40 | 124.25 | 124.25 | 0.08% | 85,114 |
| Feb 17, 2026 | 127.00 | 127.35 | 123.50 | 124.15 | 124.15 | -3.01% | 83,839 |
| Feb 16, 2026 | 120.30 | 131.35 | 120.05 | 128.00 | 128.00 | 5.13% | 361,312 |
| 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 |