Ritco Logistics Limited (RITCO.NS) NSE

177.41

-6.76(-3.67%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	182.99	178.8	178.8	182.99	167.1	187,822
April 01, 2026	181	184.17	184.17	189.25	181	75,351
March 30, 2026	186	178.61	178.61	187.96	175	62,560
March 27, 2026	187.55	186.84	186.84	204.75	184.14	417,978
March 25, 2026	190	187.3	187.3	194.99	185.35	89,674
March 24, 2026	187.9	186.57	186.57	193.65	182.02	56,565
March 23, 2026	193.45	186	186	194.39	185	49,035
March 19, 2026	199	195.49	195.49	201.19	194.15	139,485
March 18, 2026	198.73	200.24	200.24	208.38	197.16	224,595
March 17, 2026	207.06	198.73	198.73	232	196.2	1.08M
March 16, 2026	207.8	205.79	205.79	208.4	199.01	70,665
March 13, 2026	206.58	207.02	207.02	210.42	198.01	220,897
March 12, 2026	195	204.94	204.94	234.4	192.64	2.95M
March 11, 2026	216.01	197.15	197.15	229.16	196.05	376,312
March 10, 2026	187	215.75	215.75	222.91	184	666,634
March 09, 2026	189	185.76	185.76	189	183.27	27,374
March 06, 2026	206.5	193.08	193.08	206.5	191.25	64,829
March 05, 2026	207.2	204	204	208.4	200.25	18,690
March 02, 2026	204	212.94	212.94	223.58	204	18,351
February 27, 2026	223	219.64	219.64	226.25	216.5	157,444
February 26, 2026	228.64	222.48	222.48	232.05	220.81	174,234
February 25, 2026	225.21	226.38	226.38	229.53	222.86	164,004
February 24, 2026	228	222.18	222.18	230.87	220.5	18,418
February 23, 2026	226	229.24	229.24	230.5	226	17,036
February 20, 2026	228.85	225.84	0	229.12	225.6	5,466
February 19, 2026	231.19	227.74	0	231.19	225.37	60,657
February 18, 2026	228.84	228.77	0	231.19	227.36	17,220
February 17, 2026	228.7	230.5	0	235.02	227.62	21,918
February 16, 2026	239	228.8	0	239	226.33	80,496
February 13, 2026	229.47	232.02	0	242	226.32	47,622
February 12, 2026	243	229.47	0	247.29	219.05	329,129
February 11, 2026	247.65	245.19	0	256	243.43	63,796
February 10, 2026	248.6	245.74	0	248.6	243	54,963
February 09, 2026	236.1	244.21	0	249.75	236.1	133,629
February 06, 2026	234	237.08	0	240.59	234	3,670
February 05, 2026	248.74	239.36	0	248.74	237.61	7,482
February 04, 2026	244.5	244.77	0	247.85	238.51	31,273
February 03, 2026	234	243.22	0	244	233.11	67,493
February 02, 2026	234.5	230.04	0	235	225.25	65,667
February 01, 2026	245	236.62	0	245	234.25	15,664
January 30, 2026	242.5	239.7	0	242.5	239.1	17,602
January 29, 2026	240.45	239.95	0	241.25	237.75	10,792
January 28, 2026	241.5	239.65	0	241.5	234.15	22,271
January 27, 2026	240.5	237.9	0	242.45	235	22,852
January 23, 2026	240.2	236.95	0	245.3	235.25	12,332
January 22, 2026	238.1	243.85	0	246.15	238.1	8,368
January 21, 2026	238	241.1	0	243.2	231.35	27,186
January 20, 2026	247.95	240.55	0	248.3	239.5	39,488
January 19, 2026	245.25	250.25	0	251.6	245.25	12,804
January 16, 2026	250.5	247.85	0	253.25	246.2	34,578
January 14, 2026	253.4	253.2	0	256.15	252.25	11,835
January 13, 2026	254.5	253.35	0	263	250.9	30,557
January 12, 2026	256	254.5	0	259	249.25	64,178
January 09, 2026	262.2	255.7	0	266.85	255	38,471
January 08, 2026	267.7	262.55	0	270	260	67,103
January 07, 2026	275.3	269.65	0	275.3	266.05	41,362
January 06, 2026	283.9	273.5	0	283.9	271.1	53,650
January 05, 2026	271.95	273	0	281.95	266.9	99,369
January 02, 2026	266.25	270.55	0	272.3	266.25	27,636
January 01, 2026	273.45	270.15	0	273.45	268	34,515