Ritco Logistics Limited (NSE:RITCO)
India · Delayed Price · Currency is INR 275.15
-0.25 (-0.09%)
Nov 11, 2026, 1:44 PM IST
NSE:RITCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 275.40 | 277.70 | 272.40 | 275.15 | 275.15 | -0.09% | 20,589 |
| Nov 9, 2026 | 280.00 | 282.80 | 275.00 | 275.40 | 275.40 | -1.01% | 13,650 |
| Nov 8, 2026 | 277.00 | 279.75 | 269.10 | 278.20 | 278.20 | 1.16% | 1,808 |
| Nov 6, 2026 | 276.00 | 276.05 | 271.50 | 275.00 | 275.00 | -0.07% | 12,407 |
| Nov 5, 2026 | 278.50 | 279.15 | 274.05 | 275.20 | 275.20 | 1.81% | 12,496 |
| Nov 4, 2026 | 270.20 | 274.55 | 268.35 | 270.30 | 270.30 | -0.62% | 10,161 |
| Nov 3, 2026 | 272.00 | 275.95 | 271.55 | 272.00 | 272.00 | 0.48% | 13,521 |
| Nov 2, 2026 | 265.00 | 274.95 | 258.25 | 270.70 | 270.70 | 2.11% | 40,038 |
| Oct 30, 2026 | 269.35 | 269.35 | 257.55 | 265.10 | 265.10 | -1.72% | 45,579 |
| Oct 29, 2026 | 269.30 | 282.00 | 264.65 | 269.75 | 269.75 | 2.02% | 59,944 |
| Oct 28, 2026 | 268.35 | 268.80 | 262.20 | 264.40 | 264.40 | -0.83% | 4,894 |
| Oct 27, 2026 | 257.40 | 273.60 | 257.40 | 266.60 | 266.60 | 2.68% | 33,243 |
| Oct 26, 2026 | 261.00 | 264.20 | 248.30 | 259.65 | 259.65 | 0.72% | 48,326 |
| Oct 23, 2026 | 267.05 | 270.90 | 251.20 | 257.80 | 257.80 | -3.34% | 60,308 |
| Oct 22, 2026 | 278.60 | 278.60 | 265.15 | 266.70 | 266.70 | -1.50% | 15,650 |
| Oct 21, 2026 | 275.90 | 275.90 | 264.65 | 270.75 | 270.75 | -1.58% | 137,920 |
| Oct 19, 2026 | 277.55 | 278.05 | 267.55 | 275.10 | 275.10 | -0.88% | 218,560 |
| Oct 16, 2026 | 278.00 | 278.75 | 273.50 | 277.55 | 277.55 | 1.33% | 10,146 |
| Oct 15, 2026 | 275.00 | 281.40 | 272.05 | 273.90 | 273.90 | -0.99% | 30,569 |
| Oct 14, 2026 | 273.70 | 283.45 | 270.00 | 276.65 | 276.65 | 1.45% | 36,883 |
| Oct 13, 2026 | 273.10 | 279.40 | 269.75 | 272.70 | 272.70 | 0.22% | 12,776 |
| Oct 12, 2026 | 273.00 | 275.45 | 269.20 | 272.10 | 272.10 | -0.17% | 13,403 |
| Oct 9, 2026 | 272.35 | 279.00 | 269.45 | 272.55 | 272.55 | 0.02% | 23,328 |
| Oct 8, 2026 | 285.05 | 285.75 | 271.35 | 272.50 | 272.50 | -4.07% | 33,682 |
| Oct 7, 2026 | 286.40 | 288.95 | 282.00 | 284.05 | 284.05 | -0.53% | 43,301 |
| Oct 6, 2026 | 286.95 | 291.10 | 284.25 | 285.55 | 285.55 | 0.42% | 107,885 |
| Oct 5, 2026 | 281.85 | 288.60 | 277.25 | 284.35 | 284.35 | 2.76% | 107,523 |
| Oct 1, 2026 | 277.00 | 280.15 | 267.10 | 276.70 | 276.70 | -1.27% | 77,829 |
| Sep 30, 2026 | 282.95 | 284.95 | 274.05 | 280.25 | 280.25 | -0.21% | 51,847 |
| Sep 29, 2026 | 278.15 | 287.50 | 271.75 | 280.85 | 280.85 | 1.32% | 73,429 |
| Sep 28, 2026 | 286.00 | 286.00 | 274.10 | 277.20 | 277.20 | -2.98% | 62,156 |
| Sep 25, 2026 | 288.00 | 292.15 | 284.00 | 285.70 | 285.70 | -0.14% | 32,924 |
| Sep 24, 2026 | 292.50 | 298.70 | 285.00 | 286.10 | 286.10 | -1.26% | 114,579 |
| Sep 23, 2026 | 287.20 | 293.40 | 284.00 | 289.75 | 289.75 | 0.89% | 112,853 |
| Sep 22, 2026 | 285.00 | 290.20 | 280.90 | 287.20 | 287.20 | 1.27% | 67,260 |
| Sep 21, 2026 | 292.15 | 295.30 | 275.85 | 283.60 | 283.60 | -2.69% | 68,500 |
| Sep 18, 2026 | 300.00 | 300.00 | 289.65 | 291.45 | 291.45 | -2.62% | 43,385 |
| Sep 17, 2026 | 296.50 | 302.55 | 294.60 | 299.30 | 299.30 | 1.54% | 34,285 |
| Sep 16, 2026 | 292.35 | 299.50 | 280.10 | 294.75 | 294.75 | 1.17% | 80,345 |
| Sep 15, 2026 | 300.00 | 309.45 | 289.40 | 291.35 | 291.35 | -3.11% | 60,571 |
| Sep 11, 2026 | 305.10 | 308.55 | 296.75 | 300.70 | 300.70 | -1.52% | 49,147 |
| Sep 10, 2026 | 317.00 | 317.55 | 303.10 | 305.35 | 305.35 | -3.81% | 50,250 |
| Sep 9, 2026 | 322.90 | 327.70 | 312.00 | 317.45 | 317.45 | -0.31% | 142,503 |
| Sep 8, 2026 | 319.80 | 328.15 | 315.40 | 318.45 | 318.45 | -0.42% | 121,488 |
| Sep 7, 2026 | 302.00 | 331.15 | 301.45 | 319.80 | 319.80 | 5.96% | 574,280 |
| 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 |