Ritco Logistics Limited (NSE:RITCO)
India · Delayed Price · Currency is INR 301.80
+0.80 (0.27%)
Sep 4, 2026, 3:29 PM IST
NSE:RITCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 302.60 | 304.60 | 298.55 | 301.80 | 301.80 | 0.27% | 112,935 |
| Sep 3, 2026 | 306.85 | 308.95 | 298.55 | 301.00 | 301.00 | -0.92% | 33,916 |
| Sep 2, 2026 | 297.30 | 306.45 | 294.65 | 303.80 | 303.80 | 1.17% | 49,466 |
| Sep 1, 2026 | 304.90 | 307.60 | 298.25 | 300.30 | 300.30 | -2.33% | 65,006 |
| Aug 31, 2026 | 311.70 | 311.90 | 304.30 | 307.45 | 307.45 | -1.33% | 35,224 |
| Aug 28, 2026 | 312.35 | 314.00 | 307.70 | 311.60 | 311.60 | 0.48% | 29,324 |
| Aug 27, 2026 | 312.50 | 318.40 | 307.80 | 310.10 | 310.10 | -0.35% | 47,535 |
| Aug 26, 2026 | 318.90 | 319.00 | 308.05 | 311.20 | 311.20 | -1.60% | 62,775 |
| Aug 25, 2026 | 315.00 | 321.85 | 308.80 | 316.25 | 316.25 | 0.41% | 74,455 |
| Aug 24, 2026 | 321.35 | 327.50 | 312.00 | 314.95 | 314.95 | -0.93% | 58,022 |
| Aug 21, 2026 | 324.75 | 327.50 | 313.25 | 317.90 | 317.90 | -1.49% | 79,256 |
| Aug 20, 2026 | 311.95 | 327.50 | 311.95 | 322.70 | 322.70 | 3.10% | 197,378 |
| Aug 19, 2026 | 314.50 | 319.00 | 310.00 | 313.00 | 313.00 | - | 110,827 |
| Aug 18, 2026 | 288.05 | 318.40 | 288.05 | 313.00 | 313.00 | 7.01% | 381,642 |
| Aug 17, 2026 | 297.60 | 297.65 | 290.40 | 292.50 | 292.50 | -1.05% | 46,768 |
| Aug 14, 2026 | 300.00 | 303.00 | 273.05 | 295.60 | 295.60 | -2.04% | 162,454 |
| Aug 13, 2026 | 305.80 | 307.50 | 300.30 | 301.75 | 301.75 | -0.07% | 130,000 |
| Aug 12, 2026 | 308.80 | 310.00 | 297.50 | 301.95 | 301.95 | -0.12% | 195,859 |
| Aug 11, 2026 | 306.20 | 306.20 | 299.00 | 302.30 | 302.30 | -1.27% | 101,539 |
| Aug 10, 2026 | 299.00 | 310.80 | 296.00 | 306.20 | 306.20 | 2.98% | 156,384 |
| Aug 7, 2026 | 304.00 | 310.20 | 294.00 | 297.35 | 297.35 | -2.84% | 261,336 |
| Aug 6, 2026 | 310.95 | 313.00 | 302.30 | 306.05 | 306.05 | -1.94% | 162,063 |
| Aug 5, 2026 | 314.45 | 314.45 | 308.05 | 312.10 | 312.10 | 0.48% | 80,873 |
| Aug 4, 2026 | 298.40 | 318.00 | 297.30 | 310.60 | 310.60 | 3.10% | 429,683 |
| Aug 3, 2026 | 295.70 | 306.00 | 293.00 | 301.25 | 301.25 | 3.27% | 268,052 |
| Jul 31, 2026 | 291.20 | 296.00 | 287.10 | 291.70 | 291.70 | -0.46% | 124,191 |
| Jul 30, 2026 | 300.00 | 302.90 | 288.55 | 293.05 | 293.05 | -2.15% | 205,479 |
| Jul 29, 2026 | 292.00 | 302.70 | 290.55 | 299.50 | 299.50 | 3.10% | 203,459 |
| Jul 28, 2026 | 295.15 | 299.75 | 289.05 | 290.50 | 290.50 | -1.56% | 64,841 |
| Jul 27, 2026 | 299.90 | 303.90 | 291.20 | 295.10 | 295.10 | -0.71% | 465,386 |
| Jul 24, 2026 | 290.05 | 305.00 | 290.00 | 297.20 | 297.20 | 0.99% | 196,846 |
| Jul 23, 2026 | 287.05 | 303.10 | 282.30 | 294.30 | 294.30 | 2.15% | 367,963 |
| Jul 22, 2026 | 277.50 | 290.95 | 276.25 | 288.10 | 288.10 | 2.97% | 213,035 |
| Jul 21, 2026 | 281.00 | 288.00 | 276.10 | 279.80 | 279.80 | 0.81% | 221,015 |
| Jul 20, 2026 | 276.75 | 278.95 | 267.30 | 277.55 | 277.55 | 1.31% | 30,844 |
| Jul 17, 2026 | 272.00 | 281.00 | 268.30 | 273.95 | 273.95 | 0.88% | 247,683 |
| Jul 16, 2026 | 274.90 | 280.00 | 268.30 | 271.55 | 271.55 | 0.28% | 190,821 |
| Jul 15, 2026 | 266.00 | 272.80 | 260.35 | 270.80 | 270.80 | 2.02% | 48,196 |
| Jul 14, 2026 | 264.05 | 279.00 | 260.25 | 265.45 | 265.45 | 0.70% | 231,180 |
| Jul 13, 2026 | 255.55 | 269.00 | 255.00 | 263.60 | 263.60 | 2.61% | 112,391 |
| Jul 10, 2026 | 254.10 | 259.95 | 254.10 | 256.90 | 256.90 | 0.35% | 37,251 |
| Jul 9, 2026 | 257.10 | 264.00 | 252.00 | 256.00 | 256.00 | -0.66% | 56,209 |
| Jul 8, 2026 | 266.00 | 268.95 | 253.30 | 257.70 | 257.70 | -4.38% | 67,062 |
| Jul 7, 2026 | 271.60 | 274.80 | 260.40 | 269.50 | 269.50 | -0.24% | 55,901 |
| Jul 6, 2026 | 259.00 | 274.40 | 256.00 | 270.15 | 270.15 | 4.93% | 222,104 |
| Jul 3, 2026 | 259.40 | 260.00 | 255.60 | 257.45 | 257.45 | 0.21% | 10,510 |
| Jul 2, 2026 | 258.90 | 260.00 | 255.05 | 256.90 | 256.90 | 0.39% | 14,432 |
| Jul 1, 2026 | 260.60 | 263.35 | 254.30 | 255.90 | 255.90 | -0.29% | 21,077 |
| Jun 30, 2026 | 261.95 | 263.00 | 254.00 | 256.65 | 256.65 | -1.14% | 20,419 |
| Jun 29, 2026 | 265.25 | 265.85 | 258.00 | 259.60 | 259.60 | -2.13% | 9,801 |