Ritco Logistics Limited - RITCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	266	274.2	274.2	278.95	266	149,078
December 03, 2025	269	265.7	265.7	272.65	263.1	66,704
December 02, 2025	274	271.05	271.05	274	265.1	103,363
December 01, 2025	273	272.95	272.95	279	269.5	51,339
November 28, 2025	271.35	275.15	275.15	282	270.8	70,565
November 27, 2025	277.95	270.6	270.6	277.95	268.65	22,363
November 26, 2025	271.7	275.4	275.4	285.1	271.65	61,284
November 25, 2025	271.85	269.55	269.55	276.25	268.4	36,219
November 24, 2025	273.05	272.45	272.45	275	263.55	45,317
November 21, 2025	282.85	270.35	270.35	282.85	269.1	28,662
November 19, 2025	278.4	284.65	284.65	287.95	275.1	81,182
November 18, 2025	282.4	278.4	278.4	288	273.35	108,689
November 17, 2025	280	282.6	282.6	288.3	277.4	202,799
November 14, 2025	276	279.1	279.1	286	276	47,786
November 13, 2025	267	279.7	279.7	284.4	260.35	214,214
November 12, 2025	262.1	269.5	269.5	278	260.9	136,271
November 11, 2025	260.5	262.15	262.15	268	254.05	85,348
November 10, 2025	262.8	258.95	258.95	264	251.7	52,175
November 07, 2025	244.5	256.8	256.8	262.65	244.1	58,283
November 06, 2025	255.05	246	246	259.2	245.2	50,188
November 04, 2025	253.75	251.5	251.5	258.85	250.35	13,285
November 03, 2025	257.55	256.4	256.4	260.7	253.45	19,897
October 31, 2025	256.7	254.9	254.9	260	254.1	21,692
October 30, 2025	253.2	255.4	255.4	260.95	252.75	42,041
October 29, 2025	253.6	250.9	250.9	254.25	250.1	24,814
October 28, 2025	255.55	252.3	252.3	256.4	251.8	12,805
October 27, 2025	254	255.4	255.4	256.7	253.2	8,318
October 24, 2025	258.35	253.6	253.6	258.6	253	6,139
October 23, 2025	258.35	257.2	257.2	260	255	17,063
October 21, 2025	260.7	258.35	258.35	261.95	255.45	22,578
October 20, 2025	250.8	253.2	253.2	259.8	250.1	12,689
October 17, 2025	255.9	250.8	250.8	255.9	250.1	21,740
October 16, 2025	257.2	255.85	255.85	257.2	252.8	24,304
October 15, 2025	253.2	257.4	257.4	267.3	250.8	56,449
October 14, 2025	259.2	251.9	251.9	259.85	251.2	26,227
October 13, 2025	255	259	259	262	254	97,031
October 10, 2025	256	258.6	258.6	261.1	256	101,559
October 09, 2025	261.95	258.15	258.15	262.6	256.5	25,849
October 08, 2025	259.55	261.95	261.95	269	255.45	110,349
October 07, 2025	260.95	257	257	264.7	255.1	43,022
October 06, 2025	266	258.15	258.15	266	256	110,303
October 03, 2025	261.85	262.5	262.5	264	258.2	16,814
October 01, 2025	258.85	261.85	261.85	263.8	256.95	13,992
September 30, 2025	261.4	257.55	257.55	265.3	252	81,047
September 29, 2025	268.6	260	260	268.6	256.6	134,744
September 26, 2025	260.15	264	264	265.4	255.45	38,027
September 25, 2025	262.1	259.95	259.95	265	255.55	53,511
September 24, 2025	270.9	262.1	262.1	270.9	261.5	50,149
September 23, 2025	270.85	269.9	269.9	272.75	267.85	31,536
September 22, 2025	275	271.95	271.95	275	268.35	32,449
September 19, 2025	272	272.35	272.35	274.4	270.1	34,192
September 18, 2025	277	270.75	270.75	280.05	270	53,692
September 17, 2025	275.8	276.75	276.75	280.05	272.05	91,862
September 16, 2025	274.5	275.15	275.15	279.85	272.1	47,820
September 15, 2025	271.3	273.05	273.05	274.8	270.05	20,389
September 12, 2025	276.3	269.9	269.9	276.3	266.35	46,107
September 11, 2025	282.85	273.6	273.6	283.45	271	47,409
September 10, 2025	280	279.85	279.85	282.1	275.55	21,359
September 09, 2025	271.9	278.8	278.8	281.45	271.9	41,852
September 08, 2025	274.8	270.45	270.45	276.95	270.1	26,111

Ritco Logistics Limited (RITCO.NS) NSE