Ritco Logistics Limited (BOM:542383)
India
· Delayed Price · Currency is INR 214.15
-4.15 (-1.90%)
At close: Apr 28, 2026
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 215.55 | 217.65 | 212.80 | 214.15 | 214.15 | -1.90% | 126 |
| Apr 27, 2026 | 213.65 | 225.45 | 213.60 | 218.30 | 218.30 | 2.75% | 2,467 |
| Apr 24, 2026 | 216.05 | 216.05 | 208.40 | 212.45 | 212.45 | -1.14% | 48 |
| Apr 23, 2026 | 213.65 | 225.00 | 213.50 | 214.90 | 214.90 | 0.89% | 4,965 |
| Apr 22, 2026 | 212.40 | 213.00 | 210.25 | 213.00 | 213.00 | 0.28% | 16,806 |
| Apr 21, 2026 | 211.65 | 215.55 | 208.60 | 212.40 | 212.40 | -0.59% | 3,200 |
| Apr 20, 2026 | 205.75 | 214.45 | 200.35 | 213.65 | 213.65 | 4.58% | 1,833 |
| Apr 17, 2026 | 206.05 | 214.00 | 203.50 | 204.30 | 204.30 | 1.67% | 544 |
| Apr 16, 2026 | 204.85 | 204.95 | 198.05 | 200.95 | 200.95 | -1.57% | 668 |
| Apr 15, 2026 | 196.75 | 204.55 | 196.75 | 204.15 | 204.15 | 2.72% | 1,315 |
| Apr 13, 2026 | 190.05 | 202.75 | 190.05 | 198.75 | 198.75 | -0.35% | 3,275 |
| Apr 10, 2026 | 190.00 | 205.50 | 190.00 | 199.45 | 199.45 | 4.56% | 4,787 |
| Apr 9, 2026 | 195.10 | 196.35 | 190.75 | 190.75 | 190.75 | -0.75% | 770 |
| Apr 8, 2026 | 196.00 | 196.00 | 190.80 | 192.20 | 192.20 | 2.89% | 2,766 |
| Apr 7, 2026 | 188.00 | 189.00 | 184.55 | 186.80 | 186.80 | 1.83% | 2,726 |
| Apr 6, 2026 | 179.10 | 186.25 | 176.75 | 183.45 | 183.45 | 3.44% | 4,169 |
| Apr 2, 2026 | 179.70 | 180.90 | 167.15 | 177.35 | 177.35 | -4.32% | 1,454 |
| Apr 1, 2026 | 185.50 | 188.45 | 184.00 | 185.35 | 185.35 | 4.63% | 234 |
| Mar 30, 2026 | 187.00 | 187.40 | 175.30 | 177.15 | 177.15 | -4.50% | 1,517 |
| Mar 27, 2026 | 188.00 | 203.50 | 183.00 | 185.50 | 185.50 | -1.33% | 17,890 |
| Mar 25, 2026 | 186.70 | 196.00 | 185.85 | 188.00 | 188.00 | 0.35% | 8,745 |
| Mar 24, 2026 | 186.55 | 195.90 | 181.70 | 187.35 | 187.35 | 0.35% | 5,031 |
| Mar 23, 2026 | 192.00 | 192.50 | 185.15 | 186.70 | 186.70 | -4.89% | 2,038 |
| Mar 20, 2026 | 197.00 | 199.15 | 196.30 | 196.30 | 196.30 | 0.62% | 91,669 |
| Mar 19, 2026 | 198.10 | 200.60 | 194.50 | 195.10 | 195.10 | -2.13% | 3,289 |
| Mar 18, 2026 | 201.90 | 206.50 | 198.85 | 199.35 | 199.35 | 0.03% | 3,598 |
| Mar 17, 2026 | 206.45 | 232.00 | 197.00 | 199.30 | 199.30 | -1.77% | 11,532 |
| Mar 16, 2026 | 207.50 | 207.50 | 198.00 | 202.90 | 202.90 | -0.22% | 2,775 |
| Mar 13, 2026 | 208.10 | 210.50 | 198.85 | 203.35 | 203.35 | -2.14% | 7,153 |
| Mar 12, 2026 | 196.00 | 231.05 | 192.70 | 207.80 | 207.80 | 5.14% | 43,708 |
| Mar 11, 2026 | 217.00 | 227.40 | 196.05 | 197.65 | 197.65 | -8.20% | 3,347 |
| Mar 10, 2026 | 186.90 | 222.00 | 185.50 | 215.30 | 215.30 | 16.38% | 9,384 |
| 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 |