Ritco Logistics Limited (BOM:542383)
India · Delayed Price · Currency is INR 185.50
-2.50 (-1.33%)
At close: Mar 27, 2026
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 188.00 | 203.50 | 183.00 | 185.50 | 185.50 | -1.33% | 17,890 |
| Mar 25, 2026 | 186.70 | 196.00 | 185.85 | 188.00 | 188.00 | 0.35% | 8,745 |
| Mar 24, 2026 | 186.55 | 195.90 | 181.70 | 187.35 | 187.35 | 0.35% | 5,031 |
| Mar 23, 2026 | 192.00 | 192.50 | 185.15 | 186.70 | 186.70 | -4.89% | 2,038 |
| Mar 20, 2026 | 197.00 | 199.15 | 196.30 | 196.30 | 196.30 | 0.62% | 91,669 |
| Mar 19, 2026 | 198.10 | 200.60 | 194.50 | 195.10 | 195.10 | -2.13% | 3,289 |
| Mar 18, 2026 | 201.90 | 206.50 | 198.85 | 199.35 | 199.35 | 0.03% | 3,598 |
| Mar 17, 2026 | 206.45 | 232.00 | 197.00 | 199.30 | 199.30 | -1.77% | 11,532 |
| Mar 16, 2026 | 207.50 | 207.50 | 198.00 | 202.90 | 202.90 | -0.22% | 2,775 |
| Mar 13, 2026 | 208.10 | 210.50 | 198.85 | 203.35 | 203.35 | -2.14% | 7,153 |
| Mar 12, 2026 | 196.00 | 231.05 | 192.70 | 207.80 | 207.80 | 5.14% | 43,708 |
| Mar 11, 2026 | 217.00 | 227.40 | 196.05 | 197.65 | 197.65 | -8.20% | 3,347 |
| Mar 10, 2026 | 186.90 | 222.00 | 185.50 | 215.30 | 215.30 | 16.38% | 9,384 |
| Mar 9, 2026 | 184.50 | 187.85 | 183.50 | 185.00 | 185.00 | -3.65% | 5,290 |
| Mar 6, 2026 | 203.00 | 203.00 | 192.00 | 192.00 | 192.00 | -5.49% | 61 |
| Mar 5, 2026 | 204.80 | 204.80 | 200.90 | 203.15 | 203.15 | -0.02% | 1,412 |
| Mar 4, 2026 | 208.80 | 210.45 | 203.10 | 203.20 | 203.20 | -4.60% | 1,550 |
| Mar 2, 2026 | 212.20 | 213.20 | 208.60 | 213.00 | 213.00 | -3.23% | 505 |
| Feb 27, 2026 | 222.95 | 226.00 | 220.00 | 220.10 | 220.10 | -1.08% | 269 |
| Feb 26, 2026 | 227.60 | 227.60 | 220.70 | 222.50 | 222.50 | -1.11% | 874 |
| Feb 25, 2026 | 224.20 | 228.75 | 224.20 | 225.00 | 225.00 | 1.33% | 90 |
| Feb 24, 2026 | 227.10 | 227.10 | 222.05 | 222.05 | 222.05 | -2.74% | 5 |
| Feb 23, 2026 | 228.55 | 231.45 | 227.50 | 228.30 | 228.30 | 1.02% | 2,884 |
| Feb 20, 2026 | 228.50 | 228.50 | 225.15 | 226.00 | 226.00 | -1.42% | 584 |
| Feb 19, 2026 | 230.10 | 230.10 | 223.80 | 229.25 | 229.25 | 0.22% | 57 |
| Feb 18, 2026 | 230.65 | 230.65 | 226.75 | 228.75 | 228.75 | -1.49% | 169 |
| Feb 17, 2026 | 228.70 | 232.20 | 228.70 | 232.20 | 232.20 | 1.40% | 11 |
| Feb 16, 2026 | 234.20 | 234.95 | 229.00 | 229.00 | 229.00 | -2.88% | 74 |
| Feb 13, 2026 | 230.75 | 241.75 | 230.30 | 235.80 | 235.80 | 1.35% | 1,075 |
| Feb 12, 2026 | 245.10 | 245.10 | 219.55 | 232.65 | 232.65 | -5.43% | 2,796 |
| Feb 11, 2026 | 247.40 | 248.40 | 245.45 | 246.00 | 246.00 | 0.26% | 223 |
| Feb 10, 2026 | 248.00 | 248.00 | 243.85 | 245.35 | 245.35 | 0.62% | 259 |
| Feb 9, 2026 | 239.00 | 247.60 | 237.85 | 243.85 | 243.85 | 2.50% | 1,854 |
| Feb 6, 2026 | 238.80 | 238.80 | 237.70 | 237.90 | 237.90 | -0.04% | 208 |
| Feb 5, 2026 | 242.55 | 244.00 | 238.00 | 238.00 | 238.00 | -1.94% | 301 |
| Feb 4, 2026 | 242.95 | 244.15 | 239.55 | 242.70 | 242.70 | 1.12% | 769 |
| Feb 3, 2026 | 235.35 | 240.00 | 231.95 | 240.00 | 240.00 | 5.52% | 552 |
| Feb 2, 2026 | 233.05 | 235.70 | 224.70 | 227.45 | 227.45 | -4.77% | 1,558 |
| Feb 1, 2026 | 239.70 | 245.00 | 234.85 | 238.85 | 238.85 | -0.77% | 476 |
| Jan 30, 2026 | 241.20 | 241.20 | 239.65 | 240.70 | 240.70 | 1.56% | 10 |
| Jan 29, 2026 | 239.85 | 239.85 | 237.00 | 237.00 | 237.00 | 2.00% | 210 |
| Jan 28, 2026 | 240.10 | 240.10 | 232.35 | 232.35 | 232.35 | -2.88% | 8 |
| Jan 27, 2026 | 238.35 | 240.80 | 237.10 | 239.25 | 239.25 | 1.90% | 152 |
| Jan 23, 2026 | 244.70 | 246.40 | 233.90 | 234.80 | 234.80 | -3.37% | 827 |
| Jan 22, 2026 | 245.05 | 247.30 | 243.00 | 243.00 | 243.00 | 3.96% | 335 |
| Jan 21, 2026 | 237.00 | 239.20 | 233.75 | 233.75 | 233.75 | -3.09% | 213 |
| Jan 20, 2026 | 247.75 | 247.75 | 239.80 | 241.20 | 241.20 | -3.73% | 155 |
| Jan 19, 2026 | 244.00 | 253.05 | 244.00 | 250.55 | 250.55 | 1.17% | 709 |
| Jan 16, 2026 | 252.25 | 253.05 | 247.60 | 247.65 | 247.65 | -1.82% | 394 |
| Jan 14, 2026 | 253.35 | 255.00 | 252.25 | 252.25 | 252.25 | -0.30% | 78 |