Ritco Logistics Limited (BOM:542383)
India
· Delayed Price · Currency is INR 215.30
+30.30 (16.38%)
At close: Mar 10, 2026
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 184.50 | 187.85 | 183.50 | 185.00 | 185.00 | -3.65% | 5,290 |
| Mar 6, 2026 | 203.00 | 203.00 | 192.00 | 192.00 | 192.00 | -5.49% | 61 |
| Mar 5, 2026 | 204.80 | 204.80 | 200.90 | 203.15 | 203.15 | -0.02% | 1,412 |
| Mar 4, 2026 | 208.80 | 210.45 | 203.10 | 203.20 | 203.20 | -4.60% | 1,550 |
| Mar 2, 2026 | 212.20 | 213.20 | 208.60 | 213.00 | 213.00 | -3.23% | 505 |
| Feb 27, 2026 | 222.95 | 226.00 | 220.00 | 220.10 | 220.10 | -1.08% | 269 |
| Feb 26, 2026 | 227.60 | 227.60 | 220.70 | 222.50 | 222.50 | -1.11% | 874 |
| Feb 25, 2026 | 224.20 | 228.75 | 224.20 | 225.00 | 225.00 | 1.33% | 90 |
| Feb 24, 2026 | 227.10 | 227.10 | 222.05 | 222.05 | 222.05 | -2.74% | 5 |
| Feb 23, 2026 | 228.55 | 231.45 | 227.50 | 228.30 | 228.30 | 1.02% | 2,884 |
| Feb 20, 2026 | 228.50 | 228.50 | 225.15 | 226.00 | 226.00 | -1.42% | 584 |
| Feb 19, 2026 | 230.10 | 230.10 | 223.80 | 229.25 | 229.25 | 0.22% | 57 |
| Feb 18, 2026 | 230.65 | 230.65 | 226.75 | 228.75 | 228.75 | -1.49% | 169 |
| Feb 17, 2026 | 228.70 | 232.20 | 228.70 | 232.20 | 232.20 | 1.40% | 11 |
| Feb 16, 2026 | 234.20 | 234.95 | 229.00 | 229.00 | 229.00 | -2.88% | 74 |
| Feb 13, 2026 | 230.75 | 241.75 | 230.30 | 235.80 | 235.80 | 1.35% | 1,075 |
| Feb 12, 2026 | 245.10 | 245.10 | 219.55 | 232.65 | 232.65 | -5.43% | 2,796 |
| Feb 11, 2026 | 247.40 | 248.40 | 245.45 | 246.00 | 246.00 | 0.26% | 223 |
| Feb 10, 2026 | 248.00 | 248.00 | 243.85 | 245.35 | 245.35 | 0.62% | 259 |
| Feb 9, 2026 | 239.00 | 247.60 | 237.85 | 243.85 | 243.85 | 2.50% | 1,854 |
| Feb 6, 2026 | 238.80 | 238.80 | 237.70 | 237.90 | 237.90 | -0.04% | 208 |
| Feb 5, 2026 | 242.55 | 244.00 | 238.00 | 238.00 | 238.00 | -1.94% | 301 |
| Feb 4, 2026 | 242.95 | 244.15 | 239.55 | 242.70 | 242.70 | 1.12% | 769 |
| Feb 3, 2026 | 235.35 | 240.00 | 231.95 | 240.00 | 240.00 | 5.52% | 552 |
| Feb 2, 2026 | 233.05 | 235.70 | 224.70 | 227.45 | 227.45 | -4.77% | 1,558 |
| Feb 1, 2026 | 239.70 | 245.00 | 234.85 | 238.85 | 238.85 | -0.77% | 476 |
| Jan 30, 2026 | 241.20 | 241.20 | 239.65 | 240.70 | 240.70 | 1.56% | 10 |
| Jan 29, 2026 | 239.85 | 239.85 | 237.00 | 237.00 | 237.00 | 2.00% | 210 |
| Jan 28, 2026 | 240.10 | 240.10 | 232.35 | 232.35 | 232.35 | -2.88% | 8 |
| Jan 27, 2026 | 238.35 | 240.80 | 237.10 | 239.25 | 239.25 | 1.90% | 152 |
| Jan 23, 2026 | 244.70 | 246.40 | 233.90 | 234.80 | 234.80 | -3.37% | 827 |
| Jan 22, 2026 | 245.05 | 247.30 | 243.00 | 243.00 | 243.00 | 3.96% | 335 |
| Jan 21, 2026 | 237.00 | 239.20 | 233.75 | 233.75 | 233.75 | -3.09% | 213 |
| Jan 20, 2026 | 247.75 | 247.75 | 239.80 | 241.20 | 241.20 | -3.73% | 155 |
| Jan 19, 2026 | 244.00 | 253.05 | 244.00 | 250.55 | 250.55 | 1.17% | 709 |
| Jan 16, 2026 | 252.25 | 253.05 | 247.60 | 247.65 | 247.65 | -1.82% | 394 |
| Jan 14, 2026 | 253.35 | 255.00 | 252.25 | 252.25 | 252.25 | -0.30% | 78 |
| Jan 13, 2026 | 257.25 | 263.10 | 250.00 | 253.00 | 253.00 | -0.80% | 725 |
| Jan 12, 2026 | 253.25 | 256.35 | 248.80 | 255.05 | 255.05 | -1.39% | 741 |
| Jan 9, 2026 | 261.90 | 267.40 | 258.65 | 258.65 | 258.65 | -1.05% | 285 |
| Jan 8, 2026 | 266.65 | 269.40 | 261.20 | 261.40 | 261.40 | -3.38% | 984 |
| Jan 7, 2026 | 272.00 | 272.00 | 269.20 | 270.55 | 270.55 | -0.92% | 194 |
| Jan 6, 2026 | 277.00 | 277.00 | 272.00 | 273.05 | 273.05 | 0.04% | 833 |
| Jan 5, 2026 | 270.30 | 280.65 | 267.25 | 272.95 | 272.95 | 1.13% | 884 |
| Jan 2, 2026 | 269.60 | 272.60 | 268.50 | 269.90 | 269.90 | 0.11% | 351 |
| Jan 1, 2026 | 272.40 | 275.60 | 269.20 | 269.60 | 269.60 | -0.55% | 850 |
| Dec 31, 2025 | 268.45 | 272.20 | 268.45 | 271.10 | 271.10 | 1.67% | 671 |
| Dec 30, 2025 | 268.00 | 269.70 | 264.15 | 266.65 | 266.65 | -0.73% | 365 |
| Dec 29, 2025 | 270.65 | 271.95 | 264.90 | 268.60 | 268.60 | -0.81% | 2,492 |
| Dec 26, 2025 | 275.65 | 276.95 | 270.20 | 270.80 | 270.80 | -1.67% | 1,697 |
| Dec 24, 2025 | 276.50 | 277.20 | 274.80 | 275.40 | 275.40 | -0.22% | 342 |
| Dec 23, 2025 | 277.80 | 277.80 | 273.15 | 276.00 | 276.00 | -1.38% | 446 |
| Dec 22, 2025 | 276.70 | 285.80 | 276.70 | 279.85 | 279.85 | 1.95% | 843 |
| Dec 19, 2025 | 280.40 | 280.40 | 268.95 | 274.50 | 274.50 | -1.68% | 9,050 |
| Dec 18, 2025 | 284.00 | 284.00 | 277.35 | 279.20 | 279.20 | 0.29% | 2,271 |
| Dec 17, 2025 | 281.15 | 281.15 | 277.15 | 278.40 | 278.40 | -1.63% | 5,373 |
| Dec 16, 2025 | 282.45 | 283.10 | 281.35 | 283.00 | 283.00 | 0.21% | 583 |
| Dec 15, 2025 | 276.25 | 289.30 | 274.85 | 282.40 | 282.40 | 1.55% | 1,926 |
| Dec 12, 2025 | 279.75 | 282.65 | 274.25 | 278.10 | 278.10 | -0.80% | 1,433 |
| Dec 11, 2025 | 310.20 | 310.20 | 278.65 | 280.35 | 280.35 | -1.49% | 1,247 |
| Dec 10, 2025 | 283.45 | 290.00 | 282.35 | 284.60 | 284.60 | 0.62% | 10,862 |
| Dec 9, 2025 | 280.25 | 287.85 | 277.95 | 282.85 | 282.85 | 0.93% | 6,176 |
| Dec 8, 2025 | 282.05 | 285.10 | 270.70 | 280.25 | 280.25 | -0.20% | 5,972 |
| Dec 5, 2025 | 274.40 | 282.15 | 274.40 | 280.80 | 280.80 | 3.01% | 2,807 |
| Dec 4, 2025 | 297.00 | 297.00 | 271.35 | 272.60 | 272.60 | 2.10% | 513 |
| Dec 3, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -1.66% | 26 |
| Dec 2, 2025 | 271.10 | 271.50 | 271.10 | 271.50 | 271.50 | -0.40% | 52 |
| Dec 1, 2025 | 276.55 | 276.55 | 269.05 | 272.60 | 272.60 | -1.02% | 428 |
| Nov 28, 2025 | 271.65 | 280.20 | 271.50 | 275.40 | 275.40 | 2.00% | 2,397 |
| Nov 27, 2025 | 276.25 | 276.25 | 270.00 | 270.00 | 270.00 | -1.42% | 568 |
| Nov 26, 2025 | 289.80 | 289.80 | 272.00 | 273.90 | 273.90 | 1.80% | 1,269 |
| Nov 25, 2025 | 270.55 | 273.90 | 268.60 | 269.05 | 269.05 | -2.04% | 237 |
| Nov 24, 2025 | 276.35 | 276.35 | 263.20 | 274.65 | 274.65 | 1.63% | 1,102 |
| Nov 21, 2025 | 277.60 | 277.60 | 269.95 | 270.25 | 270.25 | -3.65% | 415 |
| Nov 20, 2025 | 282.50 | 282.50 | 280.50 | 280.50 | 280.50 | -1.46% | 1,090 |
| Nov 19, 2025 | 278.50 | 286.90 | 274.05 | 284.65 | 284.65 | 3.53% | 642 |
| Nov 18, 2025 | 282.50 | 287.60 | 274.95 | 274.95 | 274.95 | -2.19% | 854 |
| Nov 17, 2025 | 282.15 | 287.30 | 277.55 | 281.10 | 281.10 | 1.13% | 1,129 |
| Nov 14, 2025 | 280.00 | 285.00 | 277.80 | 277.95 | 277.95 | 0.09% | 2,335 |
| Nov 13, 2025 | 260.05 | 283.50 | 260.05 | 277.70 | 277.70 | 2.93% | 3,589 |
| Nov 12, 2025 | 271.65 | 277.00 | 264.15 | 269.80 | 269.80 | 2.98% | 576 |
| Nov 11, 2025 | 259.00 | 267.15 | 255.85 | 262.00 | 262.00 | 1.00% | 1,746 |
| Nov 10, 2025 | 259.85 | 261.45 | 252.20 | 259.40 | 259.40 | 2.53% | 1,128 |
| Nov 7, 2025 | 245.00 | 263.40 | 245.00 | 253.00 | 253.00 | 2.35% | 678 |
| Nov 6, 2025 | 254.80 | 256.90 | 245.90 | 247.20 | 247.20 | -3.10% | 839 |
| Nov 4, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | -0.74% | 10 |
| Nov 3, 2025 | 257.10 | 258.20 | 253.35 | 257.00 | 257.00 | 0.55% | 1,041 |
| Oct 31, 2025 | 258.10 | 259.55 | 254.50 | 255.60 | 255.60 | -1.46% | 377 |
| Oct 30, 2025 | 254.55 | 260.00 | 251.90 | 259.40 | 259.40 | 3.35% | 1,829 |
| Oct 29, 2025 | 253.30 | 254.40 | 251.00 | 251.00 | 251.00 | -0.85% | 145 |
| Oct 28, 2025 | 254.95 | 258.00 | 252.00 | 253.15 | 253.15 | -1.52% | 1,223 |
| Oct 27, 2025 | 255.75 | 258.20 | 253.00 | 257.05 | 257.05 | 0.84% | 279 |
| Oct 24, 2025 | 258.40 | 258.40 | 253.10 | 254.90 | 254.90 | -1.01% | 66 |
| Oct 23, 2025 | 256.40 | 259.95 | 252.60 | 257.50 | 257.50 | -0.48% | 1,895 |
| Oct 21, 2025 | 258.90 | 260.90 | 256.70 | 258.75 | 258.75 | 2.27% | 59 |
| Oct 20, 2025 | 250.90 | 253.65 | 250.20 | 253.00 | 253.00 | 0.98% | 145 |
| Oct 17, 2025 | 254.40 | 255.00 | 250.55 | 250.55 | 250.55 | -2.55% | 1,045 |
| Oct 16, 2025 | 256.60 | 257.90 | 254.00 | 257.10 | 257.10 | -0.04% | 1,160 |
| Oct 15, 2025 | 253.20 | 262.90 | 250.20 | 257.20 | 257.20 | 1.74% | 1,282 |
| Oct 14, 2025 | 257.70 | 257.70 | 252.75 | 252.80 | 252.80 | -2.77% | 204 |