Rico Auto Industries Limited (NSE:RICOAUTO)
India · Delayed Price · Currency is INR 88.40
-5.53 (-5.89%)
Aug 26, 2025, 3:29 PM IST
Rico Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 94.00 | 94.02 | 87.26 | 88.14 | 88.14 | -6.16% | 2,391,828 |
| Aug 25, 2025 | 93.00 | 95.77 | 90.74 | 93.93 | 93.93 | 1.79% | 3,624,569 |
| Aug 22, 2025 | 93.50 | 94.33 | 92.05 | 92.28 | 92.28 | -2.41% | 2,330,086 |
| Aug 21, 2025 | 97.49 | 97.74 | 93.91 | 94.56 | 94.56 | -2.15% | 3,390,316 |
| Aug 20, 2025 | 97.51 | 99.00 | 95.00 | 96.64 | 96.64 | 0.69% | 14,082,034 |
| Aug 19, 2025 | 99.20 | 102.65 | 95.00 | 95.98 | 95.98 | -2.71% | 36,487,204 |
| Aug 18, 2025 | 91.80 | 101.00 | 91.46 | 98.65 | 98.65 | 7.51% | 74,887,694 |
| Aug 14, 2025 | 80.00 | 93.40 | 79.61 | 91.76 | 91.76 | 14.90% | 43,755,016 |
| Aug 13, 2025 | 77.90 | 81.50 | 76.52 | 79.86 | 79.86 | 5.34% | 4,093,332 |
| Aug 12, 2025 | 68.80 | 78.85 | 65.73 | 75.81 | 75.81 | 11.44% | 3,203,633 |
| Aug 11, 2025 | 68.00 | 69.00 | 66.70 | 68.03 | 68.03 | 0.86% | 177,437 |
| Aug 8, 2025 | 68.27 | 68.86 | 67.10 | 67.45 | 67.45 | -1.20% | 107,944 |
| Aug 7, 2025 | 68.01 | 69.67 | 66.71 | 68.27 | 68.27 | -0.41% | 201,537 |
| Aug 6, 2025 | 69.50 | 70.55 | 68.21 | 68.55 | 68.55 | -2.53% | 110,197 |
| Aug 5, 2025 | 70.40 | 71.00 | 69.30 | 70.33 | 70.33 | -0.10% | 180,249 |
| Aug 4, 2025 | 69.35 | 70.80 | 67.86 | 70.40 | 70.40 | 1.60% | 289,589 |
| Aug 1, 2025 | 71.24 | 71.47 | 69.00 | 69.29 | 69.29 | -2.74% | 337,208 |
| 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 |