Skip to main content
logo
Ritco Logistics Limited (NSE:RITCO)
India flag India · Delayed Price · Currency is INR
187.00
+9.59 (5.41%)
Apr 6, 2026, 3:29 PM IST

NSE:RITCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026179.00184.90175.44182.05-2.62%109,425
Apr 2, 2026182.99182.99167.10177.41177.41-3.67%184,927
Apr 1, 2026181.00189.25181.00184.17184.173.11%75,267
Mar 30, 2026186.00187.96175.00178.61178.61-4.40%62,310
Mar 27, 2026187.55204.75184.14186.84186.84-0.25%417,982
Mar 25, 2026190.00194.99185.35187.30187.300.39%89,374
Mar 24, 2026187.90193.65182.02186.57186.570.31%55,562
Mar 23, 2026193.45194.39185.00186.00186.00-5.30%48,283
Mar 20, 2026195.90199.20195.10196.41196.410.47%34,200
Mar 19, 2026199.00201.19194.15195.49195.49-2.37%139,609
Mar 18, 2026198.73208.38197.16200.24200.240.76%224,553
Mar 17, 2026207.06232.00196.20198.73198.73-3.43%1,077,778
Mar 16, 2026207.80208.40199.01205.79205.79-0.59%69,670
Mar 13, 2026206.58210.42198.01207.02207.021.01%220,531
Mar 12, 2026195.00234.40192.64204.94204.943.95%2,951,663
Mar 11, 2026216.01229.16196.05197.15197.15-8.62%376,124
Mar 10, 2026187.00222.91184.00215.75215.7516.14%666,614
Mar 9, 2026189.00189.00183.27185.76185.76-3.79%27,374
Mar 6, 2026206.50206.50191.25193.08193.08-5.35%64,733
Mar 5, 2026207.20208.40200.25204.00204.00-0.07%18,653
Mar 4, 2026205.00210.38203.32204.14204.14-4.13%42,265
Mar 2, 2026204.00223.58204.00212.94212.94-3.05%18,346
Feb 27, 2026223.00226.25216.50219.64219.64-1.28%157,237
Feb 26, 2026228.64232.05220.81222.48222.48-1.72%173,401
Feb 25, 2026225.21229.53222.86226.38226.381.89%163,873
Feb 24, 2026228.00230.87220.50222.18222.18-3.08%18,397
Feb 23, 2026226.00230.50226.00229.24229.241.51%16,940
Feb 20, 2026228.85229.12225.60225.84225.84-0.83%5,455
Feb 19, 2026231.19231.19225.37227.74227.74-0.45%60,418
Feb 18, 2026228.84231.19227.36228.77228.77-0.75%17,136
Feb 17, 2026228.70235.02227.62230.50230.500.74%21,898
Feb 16, 2026239.00239.00226.33228.80228.80-1.39%77,901
Feb 13, 2026229.47242.00226.32232.02232.021.11%47,551
Feb 12, 2026243.00247.29219.05229.47229.47-6.41%328,996
Feb 11, 2026247.65256.00243.43245.19245.19-0.22%63,768
Feb 10, 2026248.60248.60243.00245.74245.740.63%54,253
Feb 9, 2026236.10249.75236.10244.21244.213.01%133,629
Feb 6, 2026234.00240.59234.00237.08237.08-0.95%3,662
Feb 5, 2026248.74248.74237.61239.36239.36-2.21%7,464
Feb 4, 2026244.50247.85238.51244.77244.770.64%29,207
Feb 3, 2026234.00244.00233.11243.22243.225.73%67,093
Feb 2, 2026234.50235.00225.25230.04230.04-2.78%64,720
Feb 1, 2026245.00245.00234.25236.62236.62-1.28%15,664
Jan 30, 2026242.50242.50239.10239.70239.70-0.10%17,534
Jan 29, 2026240.45241.25237.75239.95239.950.13%10,099
Jan 28, 2026241.50241.50234.15239.65239.650.74%22,254
Jan 27, 2026240.50242.45235.00237.90237.900.40%22,752
Jan 23, 2026240.20245.30235.25236.95236.95-2.83%12,332
Jan 22, 2026238.10246.15238.10243.85243.851.14%8,239
Jan 21, 2026238.00243.20231.35241.10241.100.23%27,132