Ritco Logistics Limited (NSE:RITCO)
India · Delayed Price · Currency is INR 278.70
-2.75 (-0.98%)
Sep 2, 2025, 3:29 PM IST
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 280.40 | 286.95 | 274.00 | 282.00 | 282.00 | 1.09% | 51,285 |
| Aug 28, 2025 | 275.00 | 283.00 | 270.00 | 278.95 | 278.95 | 2.71% | 50,264 |
| Aug 26, 2025 | 277.80 | 277.80 | 270.35 | 271.60 | 271.60 | -1.72% | 24,362 |
| Aug 25, 2025 | 283.30 | 283.30 | 274.25 | 276.35 | 276.35 | -1.93% | 32,647 |
| Aug 22, 2025 | 287.60 | 289.95 | 281.30 | 281.80 | 281.80 | -1.50% | 21,328 |
| Aug 21, 2025 | 288.75 | 296.95 | 284.00 | 286.10 | 286.10 | -0.40% | 55,677 |
| Aug 20, 2025 | 281.20 | 290.05 | 281.20 | 287.25 | 287.25 | 2.70% | 38,338 |
| Aug 19, 2025 | 277.90 | 282.85 | 274.10 | 279.70 | 279.70 | 1.18% | 17,545 |
| Aug 18, 2025 | 277.00 | 281.00 | 274.10 | 276.45 | 276.45 | 0.56% | 23,729 |
| Aug 14, 2025 | 275.05 | 276.95 | 272.00 | 274.90 | 274.90 | 0.51% | 30,713 |
| Aug 13, 2025 | 282.00 | 292.05 | 270.35 | 273.50 | 273.50 | -2.01% | 111,442 |
| Aug 12, 2025 | 289.90 | 290.00 | 278.00 | 279.10 | 279.10 | -3.64% | 44,243 |
| Aug 11, 2025 | 287.70 | 291.00 | 282.85 | 289.65 | 289.65 | 1.17% | 21,556 |
| Aug 8, 2025 | 278.80 | 304.20 | 273.00 | 286.30 | 286.30 | 3.23% | 214,497 |
| Aug 7, 2025 | 282.50 | 285.10 | 274.00 | 277.35 | 277.35 | -2.72% | 47,885 |
| Aug 6, 2025 | 285.50 | 289.00 | 274.00 | 285.10 | 285.10 | -0.92% | 60,534 |
| Aug 5, 2025 | 288.40 | 294.95 | 279.95 | 287.75 | 287.75 | 0.31% | 51,348 |
| Aug 4, 2025 | 276.05 | 290.00 | 275.00 | 286.85 | 286.85 | 3.91% | 53,285 |
| Aug 1, 2025 | 284.60 | 284.60 | 273.00 | 276.05 | 276.05 | -2.51% | 46,093 |
| Jul 31, 2025 | 287.70 | 291.20 | 281.95 | 283.15 | 283.15 | -1.67% | 61,624 |
| Jul 30, 2025 | 287.70 | 293.45 | 286.10 | 287.95 | 287.95 | -0.83% | 31,267 |
| Jul 29, 2025 | 284.40 | 292.90 | 281.55 | 290.35 | 290.35 | 1.17% | 43,474 |
| Jul 28, 2025 | 287.40 | 298.50 | 284.50 | 287.00 | 287.00 | -1.03% | 55,268 |
| Jul 25, 2025 | 302.45 | 302.45 | 284.85 | 290.00 | 290.00 | -4.82% | 122,633 |
| Jul 24, 2025 | 307.00 | 308.00 | 298.20 | 304.70 | 304.70 | -0.54% | 56,603 |
| Jul 23, 2025 | 309.30 | 309.30 | 304.55 | 306.35 | 306.35 | -0.44% | 42,832 |
| Jul 22, 2025 | 309.20 | 312.00 | 304.30 | 307.70 | 307.70 | -0.45% | 72,428 |
| Jul 21, 2025 | 312.50 | 314.00 | 306.80 | 309.10 | 309.10 | -0.56% | 73,677 |
| Jul 18, 2025 | 310.70 | 317.10 | 307.00 | 310.85 | 310.85 | 0.58% | 127,065 |
| Jul 17, 2025 | 308.00 | 313.80 | 302.70 | 309.05 | 309.05 | 0.82% | 108,581 |
| Jul 16, 2025 | 304.30 | 311.00 | 301.50 | 306.55 | 306.55 | 0.74% | 104,815 |
| Jul 15, 2025 | 305.80 | 306.60 | 300.75 | 304.30 | 304.30 | 0.05% | 75,241 |
| Jul 14, 2025 | 310.95 | 313.95 | 301.00 | 304.15 | 304.15 | -1.93% | 121,346 |
| Jul 11, 2025 | 306.40 | 314.10 | 304.50 | 310.15 | 310.15 | 0.98% | 180,803 |
| Jul 10, 2025 | 296.20 | 313.00 | 293.35 | 307.15 | 307.15 | 4.24% | 377,988 |
| Jul 9, 2025 | 295.25 | 296.20 | 290.55 | 294.65 | 294.65 | 0.03% | 66,303 |
| Jul 8, 2025 | 295.00 | 298.50 | 292.30 | 294.55 | 294.55 | -0.57% | 88,948 |
| Jul 7, 2025 | 298.65 | 303.15 | 290.40 | 296.25 | 296.25 | -0.99% | 230,820 |
| Jul 4, 2025 | 279.60 | 302.00 | 279.15 | 299.20 | 299.20 | 7.01% | 674,575 |
| Jul 3, 2025 | 283.15 | 283.15 | 278.00 | 279.60 | 279.60 | -0.76% | 62,037 |
| Jul 2, 2025 | 282.00 | 284.70 | 276.05 | 281.75 | 281.75 | 0.43% | 68,570 |
| Jul 1, 2025 | 280.00 | 289.00 | 278.00 | 280.55 | 280.55 | - | 88,498 |
| Jun 30, 2025 | 277.60 | 284.75 | 275.85 | 280.55 | 280.55 | 1.59% | 80,962 |
| Jun 27, 2025 | 279.00 | 280.60 | 275.00 | 276.15 | 276.15 | -1.02% | 69,745 |
| Jun 26, 2025 | 281.70 | 285.55 | 278.05 | 279.00 | 279.00 | -0.43% | 68,131 |
| Jun 25, 2025 | 277.15 | 287.65 | 277.15 | 280.20 | 280.20 | 1.16% | 96,575 |
| Jun 24, 2025 | 279.00 | 282.45 | 275.15 | 277.00 | 277.00 | -0.25% | 76,366 |
| Jun 23, 2025 | 273.45 | 279.40 | 272.20 | 277.70 | 277.70 | 1.54% | 50,347 |
| Jun 20, 2025 | 272.70 | 277.00 | 268.75 | 273.50 | 273.50 | 0.83% | 51,020 |
| Jun 19, 2025 | 272.60 | 278.75 | 269.70 | 271.25 | 271.25 | -1.15% | 93,575 |