Skip to main content
Rico Auto Industries Limited (BOM:520008)
India flag India · Delayed Price · Currency is INR
113.20
-3.70 (-3.17%)
At close: Mar 6, 2026

Rico Auto Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026107.65110.15103.25105.45105.45-6.85%105,275
Mar 6, 2026116.90116.95112.35113.20113.20-3.17%83,891
Mar 5, 2026119.95119.95113.75116.90116.90-0.04%136,768
Mar 4, 2026122.65124.95116.10116.95116.95-6.51%182,819
Mar 2, 2026120.65130.25120.65125.10125.10-5.44%155,911
Feb 27, 2026132.05134.55129.50132.30132.300.95%169,020
Feb 26, 2026126.15132.00126.15131.05131.052.30%160,161
Feb 25, 2026126.45132.30125.70128.10128.102.19%199,088
Feb 24, 2026126.90126.90122.70125.35125.35-0.32%84,331
Feb 23, 2026125.10132.50125.10125.75125.751.17%257,233
Feb 20, 2026121.05126.65121.05124.30124.300.36%77,535
Feb 19, 2026127.75130.00123.20123.85123.85-0.32%111,865
Feb 18, 2026125.05125.35122.40124.25124.250.08%85,114
Feb 17, 2026127.00127.35123.50124.15124.15-3.01%83,839
Feb 16, 2026120.30131.35120.05128.00128.005.13%361,312
Feb 13, 2026127.90127.90121.05121.75121.75-4.88%197,688
Feb 12, 2026134.25134.25126.65128.00128.00-4.87%234,858
Feb 11, 2026127.30140.00124.60134.55134.556.28%847,320
Feb 10, 2026133.05138.20125.70126.60126.60-5.38%621,449
Feb 9, 2026129.15134.40129.00133.80133.804.08%152,127
Feb 6, 2026125.05135.10124.65128.55128.550.43%412,646
Feb 5, 2026131.00131.00126.35128.00128.00-2.33%139,027
Feb 4, 2026121.35132.00120.40131.05131.058.04%307,246
Feb 3, 2026122.50124.00118.60121.30121.304.34%123,365
Feb 2, 2026114.35117.20111.10116.25116.251.93%86,427
Feb 1, 2026116.50121.25112.70114.05114.05-1.68%123,330
Jan 30, 2026114.60119.20114.45116.00116.00-0.60%110,590
Jan 29, 2026120.45120.45115.85116.70116.70-2.99%111,908
Jan 28, 2026117.00120.70116.35120.30120.304.43%139,357
Jan 27, 2026114.50117.00112.45115.20115.20-0.43%159,252
Jan 23, 2026124.80124.80114.60115.70115.70-5.90%121,938
Jan 22, 2026117.55125.00117.55122.95122.956.27%248,838
Jan 21, 2026116.10118.50114.30115.70115.70-0.60%193,064
Jan 20, 2026121.00123.50115.65116.40116.40-3.32%251,644
Jan 19, 2026121.15123.55116.40120.40120.40-1.39%266,538
Jan 16, 2026127.05129.00121.15122.10122.10-4.42%172,661
Jan 14, 2026128.25129.70125.70127.75127.75-0.27%192,967
Jan 13, 2026128.00129.80125.80128.10128.101.51%180,633
Jan 12, 2026127.10127.20121.50126.20126.20-0.94%279,888
Jan 9, 2026128.40134.45126.00127.40127.40-2.49%428,028
Jan 8, 2026134.50140.50128.80130.65130.65-2.72%664,882
Jan 7, 2026127.20135.20127.20134.30134.305.71%462,370
Jan 6, 2026130.75133.50125.35127.05127.05-3.46%366,068
Jan 5, 2026134.60135.85130.65131.60131.60-2.55%346,320
Jan 2, 2026137.80142.30134.00135.05135.05-2.10%488,909
Jan 1, 2026137.90139.60136.30137.95137.951.25%325,696
Dec 31, 2025131.40137.25131.00136.25136.254.17%322,569
Dec 30, 2025133.25135.65128.15130.80130.80-2.02%319,604
Dec 29, 2025138.45138.50131.75133.50133.50-2.48%396,797
Dec 26, 2025126.50141.65126.50136.90136.909.08%2,635,234
Dec 24, 2025126.80128.35124.10125.50125.50-1.49%254,048
Dec 23, 2025127.00129.00125.40127.40127.40-0.51%282,144
Dec 22, 2025124.65129.25122.70128.05128.054.40%513,714
Dec 19, 2025123.15124.45120.40122.65122.65-0.85%507,436
Dec 18, 2025117.15130.55112.50123.70123.705.10%2,408,620
Dec 17, 2025122.90124.55116.55117.70117.70-4.31%440,253
Dec 16, 2025118.45124.95118.20123.00123.002.93%654,181
Dec 15, 2025117.40120.90115.70119.50119.500.84%571,333
Dec 12, 2025114.40121.10112.55118.50118.501.63%2,993,736
Dec 11, 2025101.00119.75100.10116.60116.6015.45%3,818,695
Dec 10, 2025104.35105.60100.20101.00101.00-2.46%184,382
Dec 9, 2025104.35106.90100.70103.55103.55-1.47%256,280
Dec 8, 2025114.95114.95104.20105.10105.10-5.23%310,382
Dec 5, 2025115.00115.20108.45110.90110.90-3.69%518,697
Dec 4, 2025119.05121.85114.00115.15115.15-5.15%595,700
Dec 3, 2025123.00123.50119.70121.40121.40-1.26%580,849
Dec 2, 2025120.25124.40118.65122.95122.95-0.12%1,636,465
Dec 1, 2025122.00126.10114.30123.10123.101.65%5,794,404
Nov 28, 2025106.10123.48105.67121.10121.1013.78%9,728,914
Nov 27, 2025105.80108.12104.97106.43106.430.52%44,498
Nov 26, 2025103.10107.07101.36105.88105.882.20%52,714
Nov 25, 2025108.20109.19103.01103.60103.60-1.69%32,290
Nov 24, 2025108.33110.33103.86105.38105.38-2.95%69,826
Nov 21, 2025112.39113.42106.19108.58108.58-3.61%73,039
Nov 20, 2025115.39115.39107.47112.65112.65-2.96%414,852
Nov 19, 2025111.62118.00111.11116.09116.092.93%719,679
Nov 18, 2025110.04117.88110.04112.78112.782.10%1,460,418
Nov 17, 202599.00114.2899.00110.46110.4611.87%3,470,040
Nov 14, 202598.42100.4896.5998.7498.740.58%74,530
Nov 13, 202593.09102.0090.6398.1798.175.47%320,108
Nov 12, 202586.0994.3786.0393.0893.088.13%138,123
Nov 11, 202586.0186.5685.1586.0886.080.17%41,909
Nov 10, 202581.8186.5581.8185.9385.936.40%64,286
Nov 7, 202578.1080.9678.1080.7680.760.36%12,928
Nov 6, 202581.7682.9880.3080.4780.47-2.88%37,249
Nov 4, 202584.0084.3282.5082.8682.86-1.72%15,783
Nov 3, 202582.0084.6082.0084.3184.311.13%17,496
Oct 31, 202584.1085.3282.9383.3783.37-1.55%25,005
Oct 30, 202586.2086.2584.5084.6884.68-1.47%14,767
Oct 29, 202584.1086.2484.1085.9485.941.36%11,876
Oct 28, 202585.0086.5584.5084.7984.79-1.59%20,279
Oct 27, 202585.0087.0085.0086.1686.160.12%14,048
Oct 24, 202587.1187.3385.5186.0686.06-1.62%14,717
Oct 23, 202590.8191.1386.7087.4887.48-2.32%52,926
Oct 21, 202586.7090.8086.7089.5689.563.47%22,051
Oct 20, 202585.0086.7084.0986.5686.561.39%38,003
Oct 17, 202588.6588.6585.0685.3785.37-2.76%17,166
Oct 16, 202586.6588.6686.6587.7987.79-13,049
Oct 15, 202586.2088.2286.2087.7987.791.94%22,057
Oct 14, 202592.9992.9986.0186.1286.12-2.86%31,703