Rico Auto Industries Limited (BOM:520008)
India · Delayed Price · Currency is INR 132.20
+1.60 (1.23%)
At close: Sep 25, 2026
Rico Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 131.85 | 134.65 | 129.55 | 132.20 | 132.20 | 1.23% | 64,675 |
| Sep 24, 2026 | 129.40 | 133.65 | 127.80 | 130.60 | 130.60 | 1.12% | 71,811 |
| Sep 23, 2026 | 127.95 | 131.00 | 127.95 | 129.15 | 129.15 | 0.94% | 53,552 |
| Sep 22, 2026 | 129.45 | 130.70 | 127.25 | 127.95 | 127.95 | -0.27% | 26,556 |
| Sep 21, 2026 | 129.85 | 131.05 | 127.85 | 128.30 | 128.30 | -1.76% | 35,757 |
| Sep 18, 2026 | 128.00 | 131.25 | 127.25 | 130.60 | 130.60 | 2.07% | 43,543 |
| Sep 17, 2026 | 125.10 | 128.90 | 124.65 | 127.95 | 127.95 | 1.63% | 53,282 |
| Sep 16, 2026 | 129.05 | 130.40 | 124.10 | 125.90 | 125.90 | -2.02% | 59,861 |
| Sep 15, 2026 | 133.80 | 135.60 | 128.15 | 128.50 | 128.50 | -4.10% | 39,861 |
| Sep 11, 2026 | 129.75 | 136.00 | 127.50 | 134.00 | 134.00 | 2.88% | 77,749 |
| Sep 10, 2026 | 129.80 | 131.30 | 129.65 | 130.25 | 130.25 | -0.15% | 43,016 |
| Sep 9, 2026 | 131.90 | 133.00 | 129.85 | 130.45 | 130.45 | -1.44% | 32,767 |
| Sep 8, 2026 | 135.80 | 136.85 | 131.30 | 132.35 | 132.35 | -2.18% | 35,036 |
| Sep 7, 2026 | 130.85 | 135.95 | 129.05 | 135.30 | 135.30 | 3.64% | 135,521 |
| Sep 4, 2026 | 126.15 | 131.65 | 126.15 | 130.55 | 130.55 | 3.37% | 47,833 |
| Sep 3, 2026 | 126.10 | 127.70 | 125.25 | 126.30 | 126.30 | 0.28% | 48,221 |
| Sep 2, 2026 | 127.60 | 127.60 | 123.20 | 125.95 | 125.95 | -1.29% | 138,529 |
| Sep 1, 2026 | 128.60 | 130.05 | 125.90 | 127.60 | 127.60 | -1.16% | 82,724 |
| Aug 31, 2026 | 128.55 | 131.05 | 127.80 | 129.65 | 129.10 | 0.15% | 62,719 |
| Aug 28, 2026 | 129.85 | 132.25 | 128.50 | 129.45 | 128.90 | -0.42% | 42,953 |
| Aug 27, 2026 | 130.85 | 133.05 | 129.00 | 130.00 | 129.45 | -0.65% | 52,035 |
| Aug 26, 2026 | 128.95 | 132.30 | 128.40 | 130.85 | 130.29 | 2.35% | 51,326 |
| Aug 25, 2026 | 126.50 | 128.50 | 125.30 | 127.85 | 127.31 | 0.55% | 43,208 |
| Aug 24, 2026 | 129.90 | 131.70 | 126.90 | 127.15 | 126.61 | -2.15% | 52,738 |
| Aug 21, 2026 | 131.80 | 133.50 | 129.20 | 129.95 | 129.40 | -1.18% | 25,003 |
| Aug 20, 2026 | 130.65 | 132.05 | 129.50 | 131.50 | 130.94 | 1.62% | 79,051 |
| Aug 19, 2026 | 134.55 | 134.55 | 128.75 | 129.40 | 128.85 | -2.85% | 79,009 |
| Aug 18, 2026 | 131.70 | 137.45 | 131.70 | 133.20 | 132.63 | 0.23% | 111,382 |
| Aug 17, 2026 | 132.30 | 135.50 | 131.00 | 132.90 | 132.34 | 0.61% | 176,191 |
| Aug 14, 2026 | 132.80 | 136.00 | 131.50 | 132.10 | 131.54 | 0.30% | 77,224 |
| Aug 13, 2026 | 128.25 | 137.60 | 127.05 | 131.70 | 131.14 | 2.97% | 269,130 |
| Aug 12, 2026 | 145.20 | 145.55 | 125.00 | 127.90 | 127.36 | -11.24% | 435,936 |
| Aug 11, 2026 | 143.95 | 145.25 | 141.10 | 144.10 | 143.49 | 1.16% | 65,329 |
| Aug 10, 2026 | 152.35 | 152.35 | 141.55 | 142.45 | 141.85 | -5.91% | 124,847 |
| Aug 7, 2026 | 151.25 | 155.30 | 149.70 | 151.40 | 150.76 | -0.66% | 60,547 |
| Aug 6, 2026 | 156.55 | 157.50 | 151.10 | 152.40 | 151.75 | -2.09% | 183,593 |
| Aug 5, 2026 | 145.30 | 157.90 | 144.70 | 155.65 | 154.99 | 6.57% | 509,822 |
| Aug 4, 2026 | 141.75 | 150.45 | 141.75 | 146.05 | 145.43 | 2.82% | 171,287 |
| Aug 3, 2026 | 143.00 | 146.70 | 141.35 | 142.05 | 141.45 | 0.42% | 78,740 |
| Jul 31, 2026 | 139.85 | 145.95 | 139.05 | 141.45 | 140.85 | 2.13% | 103,578 |
| Jul 30, 2026 | 140.65 | 144.05 | 138.00 | 138.50 | 137.91 | -1.14% | 61,841 |
| Jul 29, 2026 | 142.70 | 143.85 | 139.50 | 140.10 | 139.51 | -0.74% | 47,184 |
| Jul 28, 2026 | 146.00 | 150.00 | 140.50 | 141.15 | 140.55 | -3.16% | 213,462 |
| Jul 27, 2026 | 140.05 | 146.65 | 139.25 | 145.75 | 145.13 | 4.74% | 269,902 |
| Jul 24, 2026 | 134.00 | 141.75 | 132.15 | 139.15 | 138.56 | 2.54% | 164,980 |
| Jul 23, 2026 | 132.85 | 141.50 | 132.30 | 135.70 | 135.12 | 1.23% | 217,075 |
| Jul 22, 2026 | 137.40 | 139.40 | 132.80 | 134.05 | 133.48 | -2.47% | 52,321 |
| Jul 21, 2026 | 140.00 | 141.90 | 135.95 | 137.45 | 136.87 | -0.83% | 154,584 |
| Jul 20, 2026 | 126.00 | 140.25 | 125.60 | 138.60 | 138.01 | 8.49% | 246,300 |
| Jul 17, 2026 | 125.35 | 133.00 | 124.15 | 127.75 | 127.21 | 1.47% | 70,073 |