NSE:RITCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	268.45	270.65	264.50	265.25	265.25	-1.19%	15,412
Jun 24, 2026	266.70	270.25	264.00	268.45	268.45	1.34%	37,108
Jun 23, 2026	274.70	276.55	262.00	264.90	264.90	-2.65%	58,496
Jun 22, 2026	274.25	276.00	267.25	272.10	272.10	-0.93%	73,772
Jun 19, 2026	259.00	281.00	258.90	274.65	274.65	6.19%	836,330
Jun 18, 2026	249.00	272.80	247.45	258.65	258.65	3.32%	179,174
Jun 17, 2026	256.05	257.05	248.65	250.35	250.35	-1.50%	60,889
Jun 16, 2026	260.00	263.20	252.00	254.15	254.15	-1.38%	33,584
Jun 15, 2026	254.00	264.40	253.15	257.70	257.70	2.36%	52,345
Jun 12, 2026	247.00	255.95	243.90	251.75	251.75	1.92%	45,459
Jun 11, 2026	246.00	251.00	243.60	247.00	247.00	-0.80%	82,298
Jun 10, 2026	254.10	256.00	245.15	249.00	249.00	-1.79%	63,858
Jun 9, 2026	250.00	257.30	250.00	253.55	253.55	1.38%	35,519
Jun 8, 2026	259.00	262.90	248.00	250.10	250.10	-3.59%	37,882
Jun 5, 2026	259.90	274.40	258.00	259.40	259.40	0.14%	109,176
Jun 4, 2026	261.10	266.00	256.80	259.05	259.05	-0.80%	37,974
Jun 3, 2026	266.05	275.00	253.25	261.15	261.15	-1.32%	131,793
Jun 2, 2026	263.70	273.40	259.50	264.65	264.65	-0.66%	114,911
Jun 1, 2026	266.10	274.10	264.20	266.40	266.40	-2.51%	98,143
May 29, 2026	258.00	282.49	253.10	273.26	273.26	2.79%	270,496
May 27, 2026	265.09	268.90	260.40	265.85	265.85	0.96%	81,553
May 26, 2026	265.99	266.58	262.80	263.32	263.32	-0.21%	24,713
May 25, 2026	264.75	274.80	262.92	263.88	263.88	0.65%	86,089
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