Rico Auto Industries Limited (BOM:520008)
India · Delayed Price · Currency is INR 107.87
+2.42 (2.29%)
At close: Nov 4, 2026
Rico Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 105.00 | 108.64 | 104.70 | 107.87 | 107.87 | 2.29% | 56,188 |
| Nov 3, 2026 | 105.00 | 107.99 | 104.89 | 105.45 | 105.45 | 0.60% | 33,662 |
| Nov 2, 2026 | 99.20 | 106.18 | 99.20 | 104.82 | 104.82 | 5.67% | 41,754 |
| Oct 30, 2026 | 104.45 | 104.45 | 97.85 | 99.20 | 99.20 | -4.06% | 19,927 |
| Oct 29, 2026 | 103.00 | 104.00 | 101.75 | 103.40 | 103.40 | 0.44% | 15,085 |
| Oct 28, 2026 | 101.85 | 104.50 | 101.10 | 102.95 | 102.95 | - | 197,383 |
| Oct 27, 2026 | 100.55 | 104.05 | 99.95 | 102.95 | 102.95 | 3.16% | 37,682 |
| Oct 26, 2026 | 101.00 | 102.95 | 97.25 | 99.80 | 99.80 | -1.58% | 59,147 |
| Oct 23, 2026 | 110.05 | 110.05 | 99.80 | 101.40 | 101.40 | -5.98% | 97,770 |
| Oct 22, 2026 | 110.00 | 112.20 | 107.40 | 107.85 | 107.85 | -3.71% | 49,303 |
| Oct 21, 2026 | 116.05 | 118.80 | 110.25 | 112.00 | 112.00 | -3.28% | 48,277 |
| Oct 19, 2026 | 114.90 | 118.30 | 114.50 | 115.80 | 115.80 | -0.30% | 28,760 |
| Oct 16, 2026 | 114.05 | 116.80 | 113.00 | 116.15 | 116.15 | 1.93% | 36,562 |
| Oct 15, 2026 | 114.85 | 120.00 | 113.50 | 113.95 | 113.95 | -1.81% | 39,880 |
| Oct 14, 2026 | 115.05 | 117.40 | 114.65 | 116.05 | 116.05 | 0.65% | 66,003 |
| Oct 13, 2026 | 116.15 | 116.15 | 112.45 | 115.30 | 115.30 | -0.77% | 45,188 |
| Oct 12, 2026 | 115.85 | 118.95 | 115.70 | 116.20 | 116.20 | 0.82% | 29,789 |
| Oct 9, 2026 | 118.70 | 119.95 | 114.60 | 115.25 | 115.25 | -2.21% | 49,885 |
| Oct 8, 2026 | 123.45 | 123.50 | 117.15 | 117.85 | 117.85 | -4.54% | 83,873 |
| Oct 7, 2026 | 123.15 | 126.00 | 120.80 | 123.45 | 123.45 | 1.27% | 64,377 |
| Oct 6, 2026 | 120.20 | 122.50 | 120.20 | 121.90 | 121.90 | 1.04% | 51,750 |
| Oct 5, 2026 | 120.85 | 124.00 | 119.00 | 120.65 | 120.65 | -0.90% | 53,799 |
| Oct 1, 2026 | 126.00 | 126.10 | 119.20 | 121.75 | 121.75 | -4.32% | 88,795 |
| Sep 30, 2026 | 127.70 | 129.10 | 126.25 | 127.25 | 127.25 | 0.95% | 32,454 |
| Sep 29, 2026 | 125.85 | 126.80 | 123.55 | 126.05 | 126.05 | -1.06% | 38,847 |
| Sep 28, 2026 | 134.85 | 134.95 | 127.10 | 127.40 | 127.40 | -3.63% | 35,055 |
| 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 |