Ritco Logistics Limited (BOM:542383)
India · Delayed Price · Currency is INR 278.25
-0.30 (-0.11%)
At close: Sep 10, 2025
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 279.00 | 280.35 | 273.75 | 278.25 | 278.25 | -0.11% | 3,079 |
| Sep 9, 2025 | 272.10 | 280.05 | 271.90 | 278.55 | 278.55 | 2.88% | 4,282 |
| Sep 8, 2025 | 271.50 | 276.90 | 270.00 | 270.75 | 270.75 | -0.09% | 856 |
| Sep 5, 2025 | 276.15 | 276.70 | 270.00 | 271.00 | 271.00 | -1.51% | 3,092 |
| Sep 4, 2025 | 281.60 | 282.55 | 274.00 | 275.15 | 275.15 | -0.92% | 353 |
| Sep 3, 2025 | 279.70 | 284.40 | 277.70 | 277.70 | 277.70 | 0.31% | 1,242 |
| Sep 2, 2025 | 280.80 | 282.60 | 275.00 | 276.85 | 276.85 | -1.74% | 1,676 |
| Sep 1, 2025 | 284.85 | 286.70 | 276.50 | 281.75 | 281.75 | -0.11% | 2,373 |
| Aug 29, 2025 | 278.85 | 287.25 | 273.75 | 282.05 | 282.05 | 0.97% | 5,082 |
| Aug 28, 2025 | 271.10 | 281.40 | 270.20 | 279.35 | 279.35 | 2.99% | 3,032 |
| Aug 26, 2025 | 275.65 | 275.65 | 270.05 | 271.25 | 271.25 | -1.54% | 1,169 |
| Aug 25, 2025 | 284.40 | 284.40 | 274.00 | 275.50 | 275.50 | -2.15% | 1,562 |
| Aug 22, 2025 | 285.25 | 290.20 | 281.25 | 281.55 | 281.55 | -1.88% | 2,182 |
| Aug 21, 2025 | 287.35 | 295.45 | 284.35 | 286.95 | 286.95 | -0.30% | 4,379 |
| Aug 20, 2025 | 282.05 | 289.95 | 282.00 | 287.80 | 287.80 | 2.80% | 4,049 |
| Aug 19, 2025 | 278.50 | 280.60 | 275.10 | 279.95 | 279.95 | 1.01% | 3,556 |
| Aug 18, 2025 | 279.55 | 281.25 | 273.95 | 277.15 | 277.15 | 0.64% | 1,600 |
| Aug 14, 2025 | 274.60 | 275.80 | 272.15 | 275.40 | 275.40 | 0.93% | 1,554 |
| Aug 13, 2025 | 286.05 | 291.00 | 270.60 | 272.85 | 272.85 | -2.50% | 6,536 |
| Aug 12, 2025 | 287.45 | 287.45 | 279.85 | 279.85 | 279.85 | -3.12% | 1,442 |
| Aug 11, 2025 | 286.50 | 289.25 | 282.85 | 288.85 | 288.85 | 0.89% | 3,107 |
| Aug 8, 2025 | 278.20 | 302.80 | 273.10 | 286.30 | 286.30 | 3.02% | 10,787 |
| Aug 7, 2025 | 277.50 | 284.45 | 274.70 | 277.90 | 277.90 | -2.35% | 900 |
| Aug 6, 2025 | 288.45 | 288.50 | 275.00 | 284.60 | 284.60 | -0.51% | 2,866 |
| Aug 5, 2025 | 286.00 | 290.90 | 281.95 | 286.05 | 286.05 | 0.07% | 1,871 |
| Aug 4, 2025 | 278.20 | 290.15 | 275.45 | 285.85 | 285.85 | 3.23% | 2,209 |
| Aug 1, 2025 | 282.95 | 283.95 | 275.00 | 276.90 | 276.90 | -2.35% | 2,594 |
| Jul 31, 2025 | 284.20 | 291.00 | 281.70 | 283.55 | 283.55 | -1.53% | 11,249 |
| Jul 30, 2025 | 290.20 | 293.60 | 287.00 | 287.95 | 287.95 | -0.86% | 3,805 |
| Jul 29, 2025 | 285.10 | 292.95 | 282.10 | 290.45 | 290.45 | 1.13% | 5,771 |
| Jul 28, 2025 | 287.15 | 293.85 | 284.60 | 287.20 | 287.20 | -1.02% | 3,266 |
| Jul 25, 2025 | 301.60 | 301.60 | 285.95 | 290.15 | 290.15 | -3.94% | 10,424 |
| Jul 24, 2025 | 306.30 | 306.30 | 299.60 | 302.05 | 302.05 | -1.31% | 3,111 |
| Jul 23, 2025 | 306.90 | 309.15 | 304.95 | 306.05 | 306.05 | -0.57% | 4,452 |
| Jul 22, 2025 | 311.05 | 311.05 | 304.95 | 307.80 | 307.80 | -0.28% | 2,585 |
| Jul 21, 2025 | 324.80 | 324.80 | 307.05 | 308.65 | 308.65 | -0.29% | 5,209 |
| Jul 18, 2025 | 310.70 | 316.60 | 306.50 | 309.55 | 309.55 | -0.10% | 23,570 |
| Jul 17, 2025 | 307.15 | 313.50 | 302.90 | 309.85 | 309.85 | 1.13% | 7,631 |
| Jul 16, 2025 | 305.00 | 308.55 | 302.60 | 306.40 | 306.40 | 0.71% | 3,311 |
| Jul 15, 2025 | 305.90 | 305.90 | 301.65 | 304.25 | 304.25 | 0.10% | 3,204 |
| Jul 14, 2025 | 310.45 | 313.00 | 300.90 | 303.95 | 303.95 | -2.08% | 11,487 |
| Jul 11, 2025 | 306.95 | 314.00 | 304.30 | 310.40 | 310.40 | 1.07% | 6,191 |
| Jul 10, 2025 | 297.00 | 311.25 | 293.45 | 307.10 | 307.10 | 4.60% | 11,993 |
| Jul 9, 2025 | 296.15 | 296.15 | 290.30 | 293.60 | 293.60 | -0.31% | 4,355 |
| Jul 8, 2025 | 295.70 | 298.40 | 292.10 | 294.50 | 294.50 | -0.66% | 7,923 |
| Jul 7, 2025 | 297.05 | 302.45 | 290.40 | 296.45 | 296.45 | -0.50% | 11,734 |
| Jul 4, 2025 | 295.00 | 301.70 | 280.70 | 297.95 | 297.95 | 6.68% | 127,032 |
| Jul 3, 2025 | 281.00 | 281.30 | 278.15 | 279.30 | 279.30 | -0.66% | 2,136 |
| Jul 2, 2025 | 281.10 | 282.80 | 276.35 | 281.15 | 281.15 | 0.18% | 6,212 |
| Jul 1, 2025 | 286.80 | 287.40 | 278.00 | 280.65 | 280.65 | 0.21% | 3,494 |