NSE:RICOAUTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	104.99	109.50	103.20	108.75	108.75	0.24%	1,290,077
Apr 1, 2026	104.00	109.49	103.87	108.49	108.49	7.96%	2,101,672
Mar 30, 2026	105.00	105.94	99.26	100.49	100.49	-4.37%	2,047,323
Mar 27, 2026	109.35	109.35	103.85	105.08	105.08	-3.72%	2,009,883
Mar 25, 2026	109.50	112.59	108.70	109.14	109.14	0.53%	1,588,698
Mar 24, 2026	106.95	109.98	103.61	108.56	108.56	5.38%	1,976,739
Mar 23, 2026	108.39	108.39	102.10	103.02	103.02	-5.64%	1,217,719
Mar 20, 2026	108.16	111.00	107.50	109.18	109.18	2.64%	1,492,187
Mar 19, 2026	110.00	110.99	105.55	106.37	106.37	-6.00%	1,223,816
Mar 18, 2026	109.17	114.29	108.87	113.16	113.16	3.65%	1,902,946
Mar 17, 2026	106.98	109.69	105.01	109.17	109.17	3.20%	1,702,745
Mar 16, 2026	105.05	106.56	102.39	105.79	105.79	0.08%	1,949,596
Mar 13, 2026	110.05	111.30	104.93	105.71	105.71	-5.46%	1,402,114
Mar 12, 2026	110.00	112.60	107.43	111.81	111.81	-0.02%	1,623,080
Mar 11, 2026	111.91	114.70	110.76	111.83	111.83	-0.06%	1,844,111
Mar 10, 2026	108.08	113.20	107.35	111.90	111.90	6.26%	3,225,207
Mar 9, 2026	107.20	110.09	103.16	105.31	105.31	-7.05%	3,171,847
Mar 6, 2026	116.80	117.04	112.25	113.30	113.30	-3.10%	1,941,478
Mar 5, 2026	119.00	120.03	113.60	116.92	116.92	0.06%	3,388,070
Mar 4, 2026	123.00	124.99	116.00	116.85	116.85	-6.56%	3,922,024
Mar 2, 2026	122.97	130.40	122.66	125.05	125.05	-5.42%	3,621,358
Feb 27, 2026	132.39	134.70	129.50	132.22	132.22	0.75%	5,993,931
Feb 26, 2026	127.80	132.25	127.45	131.23	131.23	2.56%	3,697,819
Feb 25, 2026	127.20	132.49	125.58	127.96	127.96	2.07%	7,567,321
Feb 24, 2026	126.42	126.65	122.71	125.37	125.37	-0.35%	1,917,542
Feb 23, 2026	126.10	132.40	125.10	125.81	125.81	1.23%	5,586,358
Feb 20, 2026	124.29	126.50	122.16	124.28	124.28	0.36%	2,399,374
Feb 19, 2026	124.94	129.96	123.05	123.83	123.83	-0.41%	4,095,849
Feb 18, 2026	125.21	125.43	122.51	124.34	124.34	0.10%	1,971,996
Feb 17, 2026	127.53	128.10	123.64	124.22	124.22	-2.60%	2,183,526
Feb 16, 2026	121.95	131.20	120.05	127.53	127.53	4.85%	6,951,242
Feb 13, 2026	127.50	127.50	121.10	121.63	121.63	-5.04%	3,428,956
Feb 12, 2026	134.00	134.00	126.90	128.09	128.09	-4.84%	4,688,580
Feb 11, 2026	127.60	139.98	124.55	134.61	134.61	6.08%	17,974,750
Feb 10, 2026	134.50	138.36	126.00	126.90	126.90	-5.24%	10,332,300
Feb 9, 2026	131.10	134.50	129.00	133.92	133.92	4.30%	3,400,811
Feb 6, 2026	127.40	134.99	124.68	128.40	128.40	0.38%	7,355,258
Feb 5, 2026	130.10	131.00	126.30	127.92	127.92	-2.17%	1,628,327
Feb 4, 2026	121.18	132.00	119.34	130.76	130.76	7.91%	6,183,106
Feb 3, 2026	123.00	124.80	118.52	121.17	121.17	3.86%	2,480,778
Feb 2, 2026	114.00	117.40	111.10	116.67	116.67	2.60%	1,664,940
Feb 1, 2026	116.26	121.48	112.20	113.71	113.71	-1.98%	2,077,647
Jan 30, 2026	115.50	119.28	114.10	116.01	116.01	-0.76%	1,714,477
Jan 29, 2026	120.03	120.30	115.73	116.90	116.90	-2.61%	1,518,683
Jan 28, 2026	116.85	120.80	116.26	120.03	120.03	4.10%	1,792,905
Jan 27, 2026	117.19	117.50	112.49	115.30	115.30	-0.30%	2,724,703
Jan 23, 2026	124.30	124.49	114.56	115.65	115.65	-5.92%	2,431,661
Jan 22, 2026	117.90	124.80	117.90	122.93	122.93	6.19%	4,042,218
Jan 21, 2026	116.81	118.63	114.05	115.76	115.76	-0.60%	3,269,218
Jan 20, 2026	121.30	123.43	115.27	116.46	116.46	-3.12%	4,031,090