Ritco Logistics Limited (NSE:RITCO)
India · Delayed Price · Currency is INR 262.00
+0.60 (0.23%)
May 22, 2026, 3:29 PM IST
NSE:RITCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 262.00 | 264.78 | 261.40 | 262.17 | 262.17 | 0.29% | 38,598 |
| May 21, 2026 | 260.25 | 270.10 | 258.30 | 261.40 | 261.40 | 0.22% | 98,652 |
| May 20, 2026 | 262.00 | 263.51 | 253.60 | 260.82 | 260.82 | -1.49% | 46,354 |
| May 19, 2026 | 267.01 | 271.02 | 263.00 | 264.77 | 264.77 | -0.30% | 33,933 |
| May 18, 2026 | 269.00 | 274.49 | 259.00 | 265.56 | 265.56 | -2.89% | 78,149 |
| May 15, 2026 | 279.32 | 285.05 | 271.00 | 273.46 | 273.46 | -1.02% | 300,105 |
| May 14, 2026 | 267.56 | 286.21 | 264.25 | 276.28 | 276.28 | 1.66% | 897,354 |
| May 13, 2026 | 234.00 | 279.88 | 231.71 | 271.77 | 271.77 | 15.71% | 1,422,529 |
| May 12, 2026 | 249.24 | 254.90 | 232.50 | 234.88 | 234.88 | -5.52% | 31,768 |
| May 11, 2026 | 251.35 | 252.02 | 239.66 | 248.61 | 248.61 | 0.21% | 41,554 |
| May 8, 2026 | 244.90 | 253.44 | 242.85 | 248.09 | 248.09 | 2.54% | 66,153 |
| May 7, 2026 | 218.00 | 243.99 | 212.01 | 241.94 | 241.94 | 9.04% | 294,369 |
| May 6, 2026 | 225.51 | 226.20 | 219.61 | 221.89 | 221.89 | -0.36% | 15,062 |
| May 5, 2026 | 219.05 | 228.99 | 219.05 | 222.70 | 222.70 | -0.51% | 28,759 |
| May 4, 2026 | 222.30 | 228.99 | 215.41 | 223.84 | 223.84 | 2.64% | 84,287 |
| Apr 30, 2026 | 212.79 | 220.95 | 208.52 | 218.09 | 218.09 | 3.09% | 27,634 |
| Apr 29, 2026 | 213.00 | 215.53 | 210.60 | 211.55 | 211.55 | -0.71% | 17,904 |
| Apr 28, 2026 | 215.33 | 218.68 | 212.50 | 213.07 | 213.07 | -2.04% | 21,064 |
| Apr 27, 2026 | 216.00 | 229.19 | 213.18 | 217.51 | 217.51 | 2.62% | 59,925 |
| Apr 24, 2026 | 215.46 | 216.06 | 207.00 | 211.96 | 211.96 | -1.40% | 16,588 |
| Apr 23, 2026 | 214.39 | 225.02 | 213.51 | 214.97 | 214.97 | 1.17% | 106,618 |
| Apr 22, 2026 | 214.00 | 214.00 | 209.17 | 212.48 | 212.48 | 0.63% | 51,612 |
| Apr 21, 2026 | 215.00 | 215.00 | 208.00 | 211.14 | 211.14 | -0.90% | 26,064 |
| Apr 20, 2026 | 206.00 | 216.89 | 201.20 | 213.06 | 213.06 | 4.09% | 97,817 |
| Apr 17, 2026 | 205.00 | 215.00 | 202.60 | 204.68 | 204.68 | 0.70% | 86,214 |
| Apr 16, 2026 | 207.00 | 207.00 | 200.52 | 203.25 | 203.25 | -0.21% | 16,582 |
| Apr 15, 2026 | 198.30 | 205.48 | 198.30 | 203.68 | 203.68 | 3.35% | 33,234 |
| Apr 13, 2026 | 192.10 | 205.00 | 192.10 | 197.08 | 197.08 | -0.50% | 54,545 |
| Apr 10, 2026 | 190.71 | 205.00 | 190.71 | 198.07 | 198.07 | 3.85% | 61,610 |
| Apr 9, 2026 | 192.41 | 197.02 | 190.10 | 190.73 | 190.73 | -1.94% | 29,720 |
| Apr 8, 2026 | 194.40 | 196.00 | 190.70 | 194.51 | 194.51 | 4.26% | 44,813 |
| Apr 7, 2026 | 184.78 | 188.64 | 184.00 | 186.57 | 186.57 | 0.39% | 35,721 |
| Apr 6, 2026 | 179.00 | 190.00 | 175.44 | 185.85 | 185.85 | 4.76% | 213,798 |
| Apr 2, 2026 | 182.99 | 182.99 | 167.10 | 177.41 | 177.41 | -3.67% | 184,927 |
| Apr 1, 2026 | 181.00 | 189.25 | 181.00 | 184.17 | 184.17 | 3.11% | 75,267 |
| Mar 30, 2026 | 186.00 | 187.96 | 175.00 | 178.61 | 178.61 | -4.40% | 62,310 |
| Mar 27, 2026 | 187.55 | 204.75 | 184.14 | 186.84 | 186.84 | -0.25% | 417,982 |
| Mar 25, 2026 | 190.00 | 194.99 | 185.35 | 187.30 | 187.30 | 0.39% | 89,374 |
| Mar 24, 2026 | 187.90 | 193.65 | 182.02 | 186.57 | 186.57 | 0.31% | 55,562 |
| Mar 23, 2026 | 193.45 | 194.39 | 185.00 | 186.00 | 186.00 | -5.30% | 48,283 |
| Mar 20, 2026 | 195.90 | 199.20 | 195.10 | 196.41 | 196.41 | 0.47% | 34,200 |
| Mar 19, 2026 | 199.00 | 201.19 | 194.15 | 195.49 | 195.49 | -2.37% | 139,609 |
| Mar 18, 2026 | 198.73 | 208.38 | 197.16 | 200.24 | 200.24 | 0.76% | 224,553 |
| Mar 17, 2026 | 207.06 | 232.00 | 196.20 | 198.73 | 198.73 | -3.43% | 1,077,778 |
| Mar 16, 2026 | 207.80 | 208.40 | 199.01 | 205.79 | 205.79 | -0.59% | 69,670 |
| Mar 13, 2026 | 206.58 | 210.42 | 198.01 | 207.02 | 207.02 | 1.01% | 220,531 |
| Mar 12, 2026 | 195.00 | 234.40 | 192.64 | 204.94 | 204.94 | 3.95% | 2,951,663 |
| Mar 11, 2026 | 216.01 | 229.16 | 196.05 | 197.15 | 197.15 | -8.62% | 376,124 |
| Mar 10, 2026 | 187.00 | 222.91 | 184.00 | 215.75 | 215.75 | 16.14% | 666,614 |
| Mar 9, 2026 | 189.00 | 189.00 | 183.27 | 185.76 | 185.76 | -3.79% | 27,374 |