Rico Auto Industries Limited (NSE:RICOAUTO)
India · Delayed Price · Currency is INR 69.29
-1.95 (-2.74%)
Aug 1, 2025, 3:30 PM IST
Rico Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.24 | 71.47 | 69.00 | 69.29 | 69.29 | -2.74% | 337,107 |
| Jul 31, 2025 | 71.41 | 72.00 | 70.61 | 71.24 | 71.24 | -2.68% | 165,692 |
| Jul 30, 2025 | 72.76 | 73.73 | 71.51 | 73.20 | 73.20 | 0.76% | 199,007 |
| Jul 29, 2025 | 70.00 | 72.90 | 69.66 | 72.65 | 72.65 | 2.93% | 302,997 |
| Jul 28, 2025 | 71.12 | 72.88 | 70.36 | 70.58 | 70.58 | -0.69% | 230,090 |
| Jul 25, 2025 | 73.15 | 73.15 | 70.95 | 71.07 | 71.07 | -3.44% | 241,869 |
| Jul 24, 2025 | 74.46 | 75.18 | 73.50 | 73.60 | 73.60 | -1.15% | 144,966 |
| Jul 23, 2025 | 75.48 | 75.80 | 74.06 | 74.46 | 74.46 | -0.76% | 132,500 |
| Jul 22, 2025 | 74.76 | 75.84 | 74.40 | 75.03 | 75.03 | 0.36% | 130,719 |
| Jul 21, 2025 | 75.50 | 76.24 | 74.41 | 74.76 | 74.76 | -0.98% | 180,934 |
| Jul 18, 2025 | 76.61 | 76.90 | 74.50 | 75.50 | 75.50 | -1.26% | 338,592 |
| Jul 17, 2025 | 76.90 | 78.00 | 76.16 | 76.46 | 76.46 | -0.92% | 189,026 |
| Jul 16, 2025 | 76.49 | 77.60 | 76.35 | 77.17 | 77.17 | 0.89% | 268,859 |
| Jul 15, 2025 | 76.99 | 77.70 | 76.10 | 76.49 | 76.49 | 0.05% | 183,647 |
| Jul 14, 2025 | 77.15 | 77.77 | 75.90 | 76.45 | 76.45 | -1.92% | 236,999 |
| Jul 11, 2025 | 78.49 | 79.90 | 77.31 | 77.95 | 77.95 | -0.69% | 413,976 |
| Jul 10, 2025 | 77.41 | 79.00 | 77.11 | 78.49 | 78.49 | 0.80% | 362,154 |
| Jul 9, 2025 | 75.00 | 79.34 | 74.76 | 77.87 | 77.87 | 3.69% | 887,662 |
| Jul 8, 2025 | 75.29 | 75.80 | 74.39 | 75.10 | 75.10 | -0.38% | 171,552 |
| Jul 7, 2025 | 75.33 | 77.14 | 74.89 | 75.39 | 75.39 | -1.41% | 256,046 |
| Jul 4, 2025 | 76.05 | 77.49 | 75.00 | 76.47 | 76.47 | 0.58% | 346,426 |
| Jul 3, 2025 | 73.99 | 78.40 | 73.60 | 76.03 | 76.03 | 2.44% | 1,259,938 |
| Jul 2, 2025 | 75.40 | 75.87 | 73.40 | 74.22 | 74.22 | -1.26% | 346,835 |
| Jul 1, 2025 | 76.11 | 77.38 | 74.85 | 75.17 | 75.17 | -0.84% | 363,086 |
| Jun 30, 2025 | 76.30 | 76.72 | 75.50 | 75.81 | 75.81 | -0.08% | 185,582 |
| Jun 27, 2025 | 76.46 | 77.37 | 75.66 | 75.87 | 75.87 | 0.01% | 389,072 |
| Jun 26, 2025 | 77.55 | 78.05 | 74.96 | 75.86 | 75.86 | -1.43% | 339,322 |
| Jun 25, 2025 | 75.64 | 77.43 | 75.05 | 76.96 | 76.96 | 3.22% | 325,780 |
| Jun 24, 2025 | 76.00 | 76.50 | 74.22 | 74.56 | 74.56 | 0.89% | 299,067 |
| Jun 23, 2025 | 72.20 | 74.30 | 72.20 | 73.90 | 73.90 | 0.27% | 266,655 |
| Jun 20, 2025 | 72.82 | 74.50 | 72.38 | 73.70 | 73.70 | 1.13% | 269,628 |
| Jun 19, 2025 | 76.30 | 76.91 | 72.50 | 72.88 | 72.88 | -4.58% | 650,661 |
| Jun 18, 2025 | 76.90 | 77.69 | 75.88 | 76.38 | 76.38 | -0.26% | 247,275 |
| Jun 17, 2025 | 78.45 | 79.66 | 76.23 | 76.58 | 76.58 | -2.48% | 261,502 |
| Jun 16, 2025 | 79.00 | 79.32 | 76.50 | 78.53 | 78.53 | -0.67% | 413,546 |
| Jun 13, 2025 | 78.03 | 80.28 | 77.00 | 79.06 | 79.06 | -0.73% | 511,040 |
| Jun 12, 2025 | 83.90 | 84.32 | 79.25 | 79.64 | 79.64 | -4.81% | 592,985 |
| Jun 11, 2025 | 83.00 | 84.50 | 82.26 | 83.66 | 83.66 | 1.04% | 461,697 |
| Jun 10, 2025 | 84.19 | 84.50 | 82.40 | 82.80 | 82.80 | -1.66% | 448,779 |
| Jun 9, 2025 | 82.10 | 85.40 | 82.10 | 84.20 | 84.20 | 2.71% | 905,477 |
| Jun 6, 2025 | 82.60 | 83.38 | 80.90 | 81.98 | 81.98 | -0.79% | 647,558 |
| Jun 5, 2025 | 82.56 | 85.45 | 82.00 | 82.63 | 82.63 | 0.88% | 1,799,867 |
| Jun 4, 2025 | 77.00 | 82.18 | 76.32 | 81.91 | 81.91 | 5.73% | 2,176,934 |
| Jun 3, 2025 | 77.00 | 77.99 | 74.60 | 77.47 | 77.47 | 2.32% | 853,850 |
| Jun 2, 2025 | 75.17 | 78.33 | 73.70 | 75.71 | 75.71 | 0.72% | 970,562 |
| May 30, 2025 | 76.60 | 78.13 | 74.96 | 75.17 | 75.17 | -2.41% | 603,980 |
| May 29, 2025 | 79.30 | 80.39 | 76.40 | 77.03 | 77.03 | -1.60% | 1,421,896 |
| May 28, 2025 | 70.95 | 79.15 | 70.41 | 78.28 | 78.28 | 11.43% | 3,211,707 |
| May 27, 2025 | 71.69 | 72.33 | 69.00 | 70.25 | 70.25 | -1.67% | 409,731 |
| May 26, 2025 | 71.40 | 72.50 | 71.10 | 71.44 | 71.44 | 0.46% | 226,096 |