Rico Auto Industries Limited RICOAUTO
NSE · India · Producer Manufacturing
INR 121.00-5.92 (-4.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 121.63 | -4.17% | INR 126.50 | INR 126.50 | INR 119.34 | 864.41K |
| 2026-09-30 | INR 126.92 | +0.55% | INR 126.50 | INR 129.18 | INR 125.65 | 579.78K |
| 2026-09-29 | INR 126.22 | -0.90% | INR 127.00 | INR 127.01 | INR 123.51 | 583.28K |
| 2026-09-28 | INR 127.36 | -3.68% | INR 132.00 | INR 132.23 | INR 127.10 | 579.32K |
| 2026-09-25 | INR 132.23 | +1.19% | INR 131.40 | INR 134.68 | INR 129.61 | 946.82K |
| 2026-09-24 | INR 130.67 | +1.11% | INR 129.00 | INR 133.74 | INR 127.29 | 1.54M |
| 2026-09-23 | INR 129.23 | +0.85% | INR 128.14 | INR 131.24 | INR 128.14 | 654.61K |
| 2026-09-22 | INR 128.14 | -0.23% | INR 128.90 | INR 130.90 | INR 127.31 | 457.52K |
| 2026-09-21 | INR 128.43 | -1.65% | INR 130.55 | INR 131.39 | INR 128.10 | 446.93K |
| 2026-09-18 | INR 130.58 | +1.98% | INR 128.04 | INR 131.19 | INR 127.02 | 724.13K |
| 2026-09-17 | INR 128.04 | +1.73% | INR 125.25 | INR 129.00 | INR 124.70 | 701.17K |
| 2026-09-16 | INR 125.86 | -2.12% | INR 129.45 | INR 129.45 | INR 123.62 | 903.57K |
| 2026-09-15 | INR 128.58 | -4.17% | INR 133.97 | INR 135.70 | INR 128.21 | 643.53K |
| 2026-09-14 | INR 134.17 | 0.00% | INR 134.17 | INR 134.17 | INR 134.17 | 0 |
| 2026-09-11 | INR 134.17 | +2.96% | INR 129.25 | INR 136.00 | INR 127.11 | 1.71M |
| 2026-09-10 | INR 130.31 | -0.08% | INR 130.25 | INR 131.50 | INR 129.60 | 416.90K |
| 2026-09-09 | INR 130.42 | -1.48% | INR 132.38 | INR 133.20 | INR 129.36 | 679.05K |
| 2026-09-08 | INR 132.38 | -2.28% | INR 135.60 | INR 136.25 | INR 131.28 | 670.88K |
| 2026-09-07 | INR 135.47 | +3.84% | INR 130.42 | INR 135.95 | INR 129.08 | 2.14M |
| 2026-09-04 | INR 130.46 | +3.14% | INR 126.95 | INR 131.75 | INR 126.60 | 1.12M |
| 2026-09-03 | INR 126.49 | +0.63% | INR 126.45 | INR 127.92 | INR 125.27 | 588.85K |
| 2026-09-02 | INR 125.70 | -1.33% | INR 127.40 | INR 127.40 | INR 123.48 | 757.10K |
| 2026-09-01 | INR 127.39 | -1.72% | INR 129.00 | INR 130.16 | INR 125.64 | 572.27K |
| 2026-08-31 | INR 129.62 | +0.16% | INR 128.75 | INR 131.24 | INR 127.43 | 686.18K |
| 2026-08-28 | INR 129.41 | -0.47% | INR 129.50 | INR 132.05 | INR 128.44 | 656.24K |
| 2026-08-27 | INR 130.02 | -0.57% | INR 131.00 | INR 133.07 | INR 129.45 | 868.81K |
| 2026-08-26 | INR 130.76 | +2.24% | INR 128.50 | INR 132.49 | INR 128.10 | 1.11M |
| 2026-08-25 | INR 127.89 | +0.57% | INR 127.74 | INR 128.68 | INR 125.16 | 986.15K |
| 2026-08-24 | INR 127.17 | -2.14% | INR 129.95 | INR 131.49 | INR 126.75 | 1.04M |
| 2026-08-21 | INR 129.95 | -1.21% | INR 132.20 | INR 133.50 | INR 129.60 | 686.86K |
| 2026-08-20 | INR 131.54 | +1.87% | INR 130.40 | INR 132.50 | INR 129.34 | 1.08M |
| 2026-08-19 | INR 129.13 | -3.14% | INR 133.27 | INR 133.99 | INR 128.50 | 1.16M |
| 2026-08-18 | INR 133.32 | +0.32% | INR 132.45 | INR 137.50 | INR 132.00 | 2.05M |
| 2026-08-17 | INR 132.90 | +0.68% | INR 132.51 | INR 135.65 | INR 131.08 | 1.75M |
| 2026-08-14 | INR 132.00 | +0.12% | INR 132.25 | INR 136.25 | INR 131.06 | 1.56M |
| 2026-08-13 | INR 131.84 | +3.01% | INR 128.21 | INR 137.77 | INR 127.00 | 5.83M |
| 2026-08-12 | INR 127.99 | -11.24% | INR 143.00 | INR 145.44 | INR 124.92 | 8.77M |
| 2026-08-11 | INR 144.19 | +1.17% | INR 143.49 | INR 145.40 | INR 141.01 | 1.59M |
| 2026-08-10 | INR 142.52 | -5.95% | INR 151.80 | INR 151.88 | INR 141.51 | 2.77M |
| 2026-08-07 | INR 151.53 | -0.56% | INR 151.00 | INR 155.34 | INR 149.60 | 1.93M |
| 2026-08-06 | INR 152.38 | -2.20% | INR 156.40 | INR 157.60 | INR 151.25 | 2.84M |
| 2026-08-05 | INR 155.81 | +6.90% | INR 145.00 | INR 157.99 | INR 144.32 | 8.75M |
| 2026-08-04 | INR 145.75 | +2.59% | INR 142.00 | INR 150.48 | INR 142.00 | 4.58M |
| 2026-08-03 | INR 142.07 | +0.21% | INR 142.50 | INR 146.73 | INR 141.45 | 1.46M |
| 2026-07-31 | INR 141.77 | +2.41% | INR 139.68 | INR 145.98 | INR 139.10 | 1.74M |
| 2026-07-30 | INR 138.44 | -1.21% | INR 140.10 | INR 144.00 | INR 137.83 | 1.11M |
| 2026-07-29 | INR 140.14 | -0.77% | INR 142.25 | INR 144.00 | INR 139.58 | 1.01M |
| 2026-07-28 | INR 141.23 | -2.99% | INR 146.00 | INR 150.39 | INR 140.56 | 2.68M |
| 2026-07-27 | INR 145.59 | +4.69% | INR 140.50 | INR 146.60 | INR 139.30 | 4.11M |
| 2026-07-24 | INR 139.07 | +2.69% | INR 134.00 | INR 141.90 | INR 132.07 | 3.25M |
| 2026-07-23 | INR 135.43 | +1.15% | INR 133.06 | INR 141.60 | INR 132.81 | 3.78M |
| 2026-07-22 | INR 133.89 | -2.68% | INR 137.31 | INR 139.58 | INR 132.50 | 1.37M |
| 2026-07-21 | INR 137.58 | -0.56% | INR 140.78 | INR 142.00 | INR 135.63 | 2.52M |
| 2026-07-20 | INR 138.36 | +8.54% | INR 126.99 | INR 140.40 | INR 125.60 | 6.33M |
| 2026-07-17 | INR 127.47 | +1.21% | INR 125.99 | INR 133.14 | INR 124.02 | 2.34M |
| 2026-07-16 | INR 125.94 | +0.05% | INR 126.01 | INR 127.88 | INR 125.51 | 734.11K |
| 2026-07-15 | INR 125.88 | -0.66% | INR 127.50 | INR 129.69 | INR 124.34 | 971.82K |
| 2026-07-14 | INR 126.72 | -3.61% | INR 131.46 | INR 131.46 | INR 126.05 | 1.13M |
| 2026-07-13 | INR 131.46 | -1.11% | INR 132.49 | INR 132.78 | INR 130.50 | 665.95K |
| 2026-07-10 | INR 132.94 | +2.25% | INR 130.95 | INR 136.72 | INR 130.70 | 1.37M |
| 2026-07-09 | INR 130.02 | +1.10% | INR 129.90 | INR 132.17 | INR 127.59 | 738.25K |
| 2026-07-08 | INR 128.61 | -1.79% | INR 130.00 | INR 134.38 | INR 127.58 | 1.45M |
| 2026-07-07 | INR 130.95 | -3.64% | INR 135.84 | INR 135.85 | INR 130.41 | 1.25M |
| 2026-07-06 | INR 135.90 | -0.91% | INR 137.15 | INR 139.28 | INR 132.19 | 1.31M |
| 2026-07-03 | INR 137.15 | -0.72% | INR 138.99 | INR 139.60 | INR 136.00 | 986.90K |
| 2026-07-02 | INR 138.15 | +1.60% | INR 136.48 | INR 142.45 | INR 136.48 | 1.99M |
| 2026-07-01 | INR 135.97 | +0.45% | INR 135.50 | INR 138.30 | INR 135.15 | 1.26M |
| 2026-06-30 | INR 135.36 | +1.78% | INR 133.51 | INR 139.70 | INR 132.12 | 3.21M |
| 2026-06-29 | INR 132.99 | -1.30% | INR 134.73 | INR 135.50 | INR 131.02 | 1.45M |
| 2026-06-26 | INR 134.74 | 0.00% | INR 134.74 | INR 134.74 | INR 134.74 | 0 |
| 2026-06-25 | INR 134.74 | -4.30% | INR 141.93 | INR 143.90 | INR 133.81 | 2.46M |
| 2026-06-24 | INR 140.80 | -1.39% | INR 143.55 | INR 145.24 | INR 140.21 | 1.71M |
| 2026-06-23 | INR 142.79 | -3.45% | INR 148.20 | INR 148.40 | INR 142.02 | 2.33M |
| 2026-06-22 | INR 147.89 | +1.80% | INR 147.00 | INR 157.00 | INR 146.01 | 8.79M |
| 2026-06-19 | INR 145.28 | +0.59% | INR 144.00 | INR 148.90 | INR 143.01 | 4.53M |
| 2026-06-18 | INR 144.43 | +0.80% | INR 144.40 | INR 147.70 | INR 141.51 | 5.96M |
| 2026-06-17 | INR 143.29 | +7.51% | INR 133.30 | INR 145.00 | INR 131.72 | 11.45M |
| 2026-06-16 | INR 133.28 | -0.08% | INR 134.28 | INR 135.25 | INR 130.06 | 1.24M |
| 2026-06-15 | INR 133.39 | +0.15% | INR 136.00 | INR 137.93 | INR 133.01 | 2.52M |
| 2026-06-12 | INR 133.19 | +4.53% | INR 129.50 | INR 134.34 | INR 129.49 | 2.42M |
| 2026-06-11 | INR 127.42 | -5.45% | INR 133.82 | INR 134.58 | INR 126.88 | 3.19M |
| 2026-06-10 | INR 134.76 | +0.88% | INR 134.60 | INR 141.80 | INR 130.76 | 10.66M |
| 2026-06-09 | INR 133.58 | +1.11% | INR 133.75 | INR 136.99 | INR 132.44 | 2.85M |
| 2026-06-08 | INR 132.12 | -3.46% | INR 133.10 | INR 136.20 | INR 130.75 | 3.59M |
| 2026-06-05 | INR 136.85 | +4.17% | INR 130.00 | INR 138.90 | INR 128.64 | 20.11M |
| 2026-06-04 | INR 131.37 | +12.95% | INR 115.89 | INR 133.50 | INR 114.00 | 44.52M |
| 2026-06-03 | INR 116.31 | +1.62% | INR 114.26 | INR 116.75 | INR 113.55 | 1.16M |
| 2026-06-02 | INR 114.46 | +2.54% | INR 111.40 | INR 114.98 | INR 109.51 | 1.50M |
| 2026-06-01 | INR 111.62 | -6.25% | INR 112.00 | INR 114.89 | INR 108.30 | 3.24M |
| 2026-05-29 | INR 119.06 | -3.86% | INR 123.90 | INR 126.07 | INR 115.28 | 2.47M |