Ritco Logistics Limited (NSE:RITCO)
India · Delayed Price · Currency is INR 227.00
-1.77 (-0.77%)
Feb 19, 2026, 3:29 PM IST
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 228.84 | 231.19 | 227.36 | 228.77 | 228.77 | -0.75% | 17,136 |
| Feb 17, 2026 | 228.70 | 235.02 | 227.62 | 230.50 | 230.50 | 0.74% | 21,898 |
| Feb 16, 2026 | 239.00 | 239.00 | 226.33 | 228.80 | 228.80 | -1.39% | 77,901 |
| Feb 13, 2026 | 229.47 | 242.00 | 226.32 | 232.02 | 232.02 | 1.11% | 47,551 |
| Feb 12, 2026 | 243.00 | 247.29 | 219.05 | 229.47 | 229.47 | -6.41% | 328,996 |
| Feb 11, 2026 | 247.65 | 256.00 | 243.43 | 245.19 | 245.19 | -0.22% | 63,768 |
| Feb 10, 2026 | 248.60 | 248.60 | 243.00 | 245.74 | 245.74 | 0.63% | 54,253 |
| Feb 9, 2026 | 236.10 | 249.75 | 236.10 | 244.21 | 244.21 | 3.01% | 133,629 |
| Feb 6, 2026 | 234.00 | 240.59 | 234.00 | 237.08 | 237.08 | -0.95% | 3,662 |
| Feb 5, 2026 | 248.74 | 248.74 | 237.61 | 239.36 | 239.36 | -2.21% | 7,464 |
| Feb 4, 2026 | 244.50 | 247.85 | 238.51 | 244.77 | 244.77 | 0.64% | 29,207 |
| Feb 3, 2026 | 234.00 | 244.00 | 233.11 | 243.22 | 243.22 | 5.73% | 67,093 |
| Feb 2, 2026 | 234.50 | 235.00 | 225.25 | 230.04 | 230.04 | -2.78% | 64,720 |
| Feb 1, 2026 | 245.00 | 245.00 | 234.25 | 236.62 | 236.62 | -1.28% | 15,664 |
| Jan 30, 2026 | 242.50 | 242.50 | 239.10 | 239.70 | 239.70 | -0.10% | 17,534 |
| Jan 29, 2026 | 240.45 | 241.25 | 237.75 | 239.95 | 239.95 | 0.13% | 10,099 |
| Jan 28, 2026 | 241.50 | 241.50 | 234.15 | 239.65 | 239.65 | 0.74% | 22,254 |
| Jan 27, 2026 | 240.50 | 242.45 | 235.00 | 237.90 | 237.90 | 0.40% | 22,752 |
| Jan 23, 2026 | 240.20 | 245.30 | 235.25 | 236.95 | 236.95 | -2.83% | 12,332 |
| Jan 22, 2026 | 238.10 | 246.15 | 238.10 | 243.85 | 243.85 | 1.14% | 8,239 |
| Jan 21, 2026 | 238.00 | 243.20 | 231.35 | 241.10 | 241.10 | 0.23% | 27,132 |
| Jan 20, 2026 | 247.95 | 248.30 | 239.50 | 240.55 | 240.55 | -3.88% | 39,446 |
| Jan 19, 2026 | 245.25 | 251.60 | 245.25 | 250.25 | 250.25 | 0.97% | 12,803 |
| Jan 16, 2026 | 250.50 | 253.25 | 246.20 | 247.85 | 247.85 | -2.11% | 34,562 |
| Jan 14, 2026 | 253.40 | 256.15 | 252.25 | 253.20 | 253.20 | -0.06% | 11,646 |
| Jan 13, 2026 | 254.50 | 263.00 | 250.90 | 253.35 | 253.35 | -0.45% | 30,557 |
| Jan 12, 2026 | 256.00 | 259.00 | 249.25 | 254.50 | 254.50 | -0.47% | 64,111 |
| Jan 9, 2026 | 262.20 | 266.85 | 255.00 | 255.70 | 255.70 | -2.61% | 38,442 |
| Jan 8, 2026 | 267.70 | 270.00 | 260.00 | 262.55 | 262.55 | -2.63% | 67,004 |
| Jan 7, 2026 | 275.30 | 275.30 | 266.05 | 269.65 | 269.65 | -1.41% | 41,144 |
| Jan 6, 2026 | 283.90 | 283.90 | 271.10 | 273.50 | 273.50 | 0.18% | 53,650 |
| Jan 5, 2026 | 271.95 | 281.95 | 266.90 | 273.00 | 273.00 | 0.91% | 99,191 |
| Jan 2, 2026 | 266.25 | 272.30 | 266.25 | 270.55 | 270.55 | 0.15% | 27,521 |
| Jan 1, 2026 | 273.45 | 273.45 | 268.00 | 270.15 | 270.15 | -0.42% | 33,515 |
| Dec 31, 2025 | 269.00 | 273.00 | 267.55 | 271.30 | 271.30 | 1.48% | 51,256 |
| Dec 30, 2025 | 272.40 | 272.50 | 260.85 | 267.35 | 267.35 | -0.45% | 55,623 |
| Dec 29, 2025 | 269.30 | 271.10 | 264.15 | 268.55 | 268.55 | -0.81% | 62,765 |
| Dec 26, 2025 | 276.55 | 278.25 | 269.45 | 270.75 | 270.75 | -1.63% | 39,913 |
| Dec 24, 2025 | 279.00 | 279.00 | 274.00 | 275.25 | 275.25 | -0.04% | 20,342 |
| Dec 23, 2025 | 279.00 | 279.00 | 273.20 | 275.35 | 275.35 | -1.13% | 27,647 |
| Dec 22, 2025 | 278.50 | 286.00 | 270.75 | 278.50 | 278.50 | 1.40% | 132,970 |
| Dec 19, 2025 | 281.35 | 281.35 | 273.40 | 274.65 | 274.65 | -1.31% | 28,117 |
| Dec 18, 2025 | 278.65 | 283.50 | 277.40 | 278.30 | 278.30 | -0.13% | 24,154 |
| Dec 17, 2025 | 281.55 | 282.20 | 277.35 | 278.65 | 278.65 | -1.36% | 13,457 |
| Dec 16, 2025 | 280.60 | 285.00 | 280.50 | 282.50 | 282.50 | -0.34% | 19,114 |
| Dec 15, 2025 | 277.65 | 290.25 | 269.50 | 283.45 | 283.45 | 2.61% | 122,327 |
| Dec 12, 2025 | 281.80 | 282.80 | 274.05 | 276.25 | 276.25 | -1.66% | 118,478 |
| Dec 11, 2025 | 287.00 | 290.00 | 276.00 | 280.90 | 280.90 | -1.46% | 130,210 |
| Dec 10, 2025 | 284.60 | 291.55 | 282.50 | 285.05 | 285.05 | 0.81% | 126,232 |
| Dec 9, 2025 | 276.60 | 287.00 | 276.60 | 282.75 | 282.75 | 1.20% | 120,684 |