Ritco Logistics Limited (BOM:542383)
India · Delayed Price · Currency is INR 241.20
-9.35 (-3.73%)
At close: Jan 20, 2026
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 257.25 | 263.10 | 250.00 | 253.00 | 253.00 | -0.80% | 725 |
| Jan 12, 2026 | 253.25 | 256.35 | 248.80 | 255.05 | 255.05 | -1.39% | 741 |
| Jan 9, 2026 | 261.90 | 267.40 | 258.65 | 258.65 | 258.65 | -1.05% | 285 |
| Jan 8, 2026 | 266.65 | 269.40 | 261.20 | 261.40 | 261.40 | -3.38% | 984 |
| Jan 7, 2026 | 272.00 | 272.00 | 269.20 | 270.55 | 270.55 | -0.92% | 194 |
| Jan 6, 2026 | 277.00 | 277.00 | 272.00 | 273.05 | 273.05 | 0.04% | 833 |
| Jan 5, 2026 | 270.30 | 280.65 | 267.25 | 272.95 | 272.95 | 1.13% | 884 |
| Jan 2, 2026 | 269.60 | 272.60 | 268.50 | 269.90 | 269.90 | 0.11% | 351 |
| Jan 1, 2026 | 272.40 | 275.60 | 269.20 | 269.60 | 269.60 | -0.55% | 850 |
| Dec 31, 2025 | 268.45 | 272.20 | 268.45 | 271.10 | 271.10 | 1.67% | 671 |
| Dec 30, 2025 | 268.00 | 269.70 | 264.15 | 266.65 | 266.65 | -0.73% | 365 |
| Dec 29, 2025 | 270.65 | 271.95 | 264.90 | 268.60 | 268.60 | -0.81% | 2,492 |
| Dec 26, 2025 | 275.65 | 276.95 | 270.20 | 270.80 | 270.80 | -1.67% | 1,697 |
| Dec 24, 2025 | 276.50 | 277.20 | 274.80 | 275.40 | 275.40 | -0.22% | 342 |
| Dec 23, 2025 | 277.80 | 277.80 | 273.15 | 276.00 | 276.00 | -1.38% | 446 |
| Dec 22, 2025 | 276.70 | 285.80 | 276.70 | 279.85 | 279.85 | 1.95% | 843 |
| Dec 19, 2025 | 280.40 | 280.40 | 268.95 | 274.50 | 274.50 | -1.68% | 9,050 |
| Dec 18, 2025 | 284.00 | 284.00 | 277.35 | 279.20 | 279.20 | 0.29% | 2,271 |
| Dec 17, 2025 | 281.15 | 281.15 | 277.15 | 278.40 | 278.40 | -1.63% | 5,373 |
| Dec 16, 2025 | 282.45 | 283.10 | 281.35 | 283.00 | 283.00 | 0.21% | 583 |
| Dec 15, 2025 | 276.25 | 289.30 | 274.85 | 282.40 | 282.40 | 1.55% | 1,926 |
| Dec 12, 2025 | 279.75 | 282.65 | 274.25 | 278.10 | 278.10 | -0.80% | 1,433 |
| Dec 11, 2025 | 310.20 | 310.20 | 278.65 | 280.35 | 280.35 | -1.49% | 1,247 |
| Dec 10, 2025 | 283.45 | 290.00 | 282.35 | 284.60 | 284.60 | 0.62% | 10,862 |
| Dec 9, 2025 | 280.25 | 287.85 | 277.95 | 282.85 | 282.85 | 0.93% | 6,176 |
| Dec 8, 2025 | 282.05 | 285.10 | 270.70 | 280.25 | 280.25 | -0.20% | 5,972 |
| Dec 5, 2025 | 274.40 | 282.15 | 274.40 | 280.80 | 280.80 | 3.01% | 2,807 |
| Dec 4, 2025 | 297.00 | 297.00 | 271.35 | 272.60 | 272.60 | 2.10% | 513 |
| Dec 3, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -1.66% | 26 |
| Dec 2, 2025 | 271.10 | 271.50 | 271.10 | 271.50 | 271.50 | -0.40% | 52 |
| Dec 1, 2025 | 276.55 | 276.55 | 269.05 | 272.60 | 272.60 | -1.02% | 428 |
| Nov 28, 2025 | 271.65 | 280.20 | 271.50 | 275.40 | 275.40 | 2.00% | 2,397 |
| Nov 27, 2025 | 276.25 | 276.25 | 270.00 | 270.00 | 270.00 | -1.42% | 568 |
| Nov 26, 2025 | 289.80 | 289.80 | 272.00 | 273.90 | 273.90 | 1.80% | 1,269 |
| Nov 25, 2025 | 270.55 | 273.90 | 268.60 | 269.05 | 269.05 | -2.04% | 237 |
| Nov 24, 2025 | 276.35 | 276.35 | 263.20 | 274.65 | 274.65 | 1.63% | 1,102 |
| Nov 21, 2025 | 277.60 | 277.60 | 269.95 | 270.25 | 270.25 | -3.65% | 415 |
| Nov 20, 2025 | 282.50 | 282.50 | 280.50 | 280.50 | 280.50 | -1.46% | 1,090 |
| Nov 19, 2025 | 278.50 | 286.90 | 274.05 | 284.65 | 284.65 | 3.53% | 642 |
| Nov 18, 2025 | 282.50 | 287.60 | 274.95 | 274.95 | 274.95 | -2.19% | 854 |
| Nov 17, 2025 | 282.15 | 287.30 | 277.55 | 281.10 | 281.10 | 1.13% | 1,129 |
| Nov 14, 2025 | 280.00 | 285.00 | 277.80 | 277.95 | 277.95 | 0.09% | 2,335 |
| Nov 13, 2025 | 260.05 | 283.50 | 260.05 | 277.70 | 277.70 | 2.93% | 3,589 |