Ritco Logistics Ltd. RITCO
NSE · India · Transportation
INR 277.00-3.25 (-1.16%)
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 276.70 | -1.27% | INR 277.00 | INR 280.15 | INR 267.10 | 77.83K |
| 2026-09-30 | INR 280.25 | -0.21% | INR 282.95 | INR 284.95 | INR 274.05 | 51.85K |
| 2026-09-29 | INR 280.85 | +1.32% | INR 278.15 | INR 287.50 | INR 271.75 | 73.43K |
| 2026-09-28 | INR 277.20 | -2.98% | INR 286.00 | INR 286.00 | INR 274.10 |
| 62.16K |
| 2026-09-25 | INR 285.70 | -0.14% | INR 288.00 | INR 292.15 | INR 284.00 | 32.92K |
| 2026-09-24 | INR 286.10 | -1.26% | INR 292.50 | INR 298.70 | INR 285.00 | 114.58K |
| 2026-09-23 | INR 289.75 | +0.89% | INR 287.20 | INR 293.40 | INR 284.00 | 112.85K |
| 2026-09-22 | INR 287.20 | +1.27% | INR 285.00 | INR 290.20 | INR 280.90 | 67.26K |
| 2026-09-21 | INR 283.60 | -2.69% | INR 292.15 | INR 295.30 | INR 275.85 | 68.50K |
| 2026-09-18 | INR 291.45 | -2.62% | INR 300.00 | INR 300.00 | INR 289.65 | 43.39K |
| 2026-09-17 | INR 299.30 | +1.54% | INR 296.50 | INR 302.55 | INR 294.60 | 34.29K |
| 2026-09-16 | INR 294.75 | +1.17% | INR 292.35 | INR 299.50 | INR 280.10 | 80.35K |
| 2026-09-15 | INR 291.35 | -3.11% | INR 300.00 | INR 309.45 | INR 289.40 | 60.57K |
| 2026-09-11 | INR 300.70 | -1.52% | INR 305.10 | INR 308.55 | INR 296.75 | 49.15K |
| 2026-09-10 | INR 305.35 | -3.81% | INR 317.00 | INR 317.55 | INR 303.10 | 50.25K |
| 2026-09-09 | INR 317.45 | -0.31% | INR 322.90 | INR 327.70 | INR 312.00 | 142.50K |
| 2026-09-08 | INR 318.45 | -0.42% | INR 319.80 | INR 328.15 | INR 315.40 | 121.49K |
| 2026-09-07 | INR 319.80 | +5.96% | INR 302.00 | INR 331.15 | INR 301.45 | 574.28K |
| 2026-09-04 | INR 301.80 | +0.27% | INR 302.60 | INR 304.60 | INR 298.55 | 112.94K |
| 2026-09-03 | INR 301.00 | -0.92% | INR 306.85 | INR 308.95 | INR 298.55 | 33.92K |
| 2026-09-02 | INR 303.80 | +1.17% | INR 297.30 | INR 306.45 | INR 294.65 | 49.47K |
| 2026-09-01 | INR 300.30 | -2.33% | INR 304.90 | INR 307.60 | INR 298.25 | 65.01K |
| 2026-08-31 | INR 307.45 | -1.33% | INR 311.70 | INR 311.90 | INR 304.30 | 35.22K |
| 2026-08-28 | INR 311.60 | +0.48% | INR 312.35 | INR 314.00 | INR 307.70 | 29.32K |
| 2026-08-27 | INR 310.10 | -0.35% | INR 312.50 | INR 318.40 | INR 307.80 | 47.54K |
| 2026-08-26 | INR 311.20 | -1.60% | INR 318.90 | INR 319.00 | INR 308.05 | 62.78K |
| 2026-08-25 | INR 316.25 | +0.41% | INR 315.00 | INR 321.85 | INR 308.80 | 74.46K |
| 2026-08-24 | INR 314.95 | -0.93% | INR 321.35 | INR 327.50 | INR 312.00 | 58.02K |
| 2026-08-21 | INR 317.90 | -1.49% | INR 324.75 | INR 327.50 | INR 313.25 | 79.26K |
| 2026-08-20 | INR 322.70 | +3.10% | INR 311.95 | INR 327.50 | INR 311.95 | 197.38K |
| 2026-08-19 | INR 313.00 | 0.00% | INR 314.50 | INR 319.00 | INR 310.00 | 110.83K |
| 2026-08-18 | INR 313.00 | +7.01% | INR 288.05 | INR 318.40 | INR 288.05 | 381.64K |
| 2026-08-17 | INR 292.50 | -1.05% | INR 297.60 | INR 297.65 | INR 290.40 | 46.77K |
| 2026-08-14 | INR 295.60 | -2.04% | INR 300.00 | INR 303.00 | INR 273.05 | 162.45K |
| 2026-08-13 | INR 301.75 | -0.07% | INR 305.80 | INR 307.50 | INR 300.30 | 130.00K |
| 2026-08-12 | INR 301.95 | -0.12% | INR 308.80 | INR 310.00 | INR 297.50 | 195.86K |
| 2026-08-11 | INR 302.30 | -1.27% | INR 306.20 | INR 306.20 | INR 299.00 | 101.54K |
| 2026-08-10 | INR 306.20 | +2.98% | INR 299.00 | INR 310.80 | INR 296.00 | 156.38K |
| 2026-08-07 | INR 297.35 | -2.84% | INR 304.00 | INR 310.20 | INR 294.00 | 261.34K |
| 2026-08-06 | INR 306.05 | -1.94% | INR 310.95 | INR 313.00 | INR 302.30 | 162.06K |
| 2026-08-05 | INR 312.10 | +0.48% | INR 314.45 | INR 314.45 | INR 308.05 | 80.87K |
| 2026-08-04 | INR 310.60 | +3.10% | INR 298.40 | INR 318.00 | INR 297.30 | 429.68K |
| 2026-08-03 | INR 301.25 | +3.27% | INR 295.70 | INR 306.00 | INR 293.00 | 268.05K |
| 2026-07-31 | INR 291.70 | -0.46% | INR 291.20 | INR 296.00 | INR 287.10 | 124.19K |
| 2026-07-30 | INR 293.05 | -2.15% | INR 300.00 | INR 302.90 | INR 288.55 | 205.48K |
| 2026-07-29 | INR 299.50 | +3.10% | INR 292.00 | INR 302.70 | INR 290.55 | 203.46K |
| 2026-07-28 | INR 290.50 | -1.56% | INR 295.15 | INR 299.75 | INR 289.05 | 64.84K |
| 2026-07-27 | INR 295.10 | -0.71% | INR 299.90 | INR 303.90 | INR 291.20 | 465.39K |
| 2026-07-24 | INR 297.20 | +0.99% | INR 290.05 | INR 305.00 | INR 290.00 | 196.85K |
| 2026-07-23 | INR 294.30 | +2.15% | INR 287.05 | INR 303.10 | INR 282.30 | 367.96K |
| 2026-07-22 | INR 288.10 | +2.97% | INR 277.50 | INR 290.95 | INR 276.25 | 213.04K |
| 2026-07-21 | INR 279.80 | +0.81% | INR 281.00 | INR 288.00 | INR 276.10 | 221.02K |
| 2026-07-20 | INR 277.55 | +1.31% | INR 276.75 | INR 278.95 | INR 267.30 | 30.84K |
| 2026-07-17 | INR 273.95 | +0.88% | INR 272.00 | INR 281.00 | INR 268.30 | 247.68K |
| 2026-07-16 | INR 271.55 | +0.28% | INR 274.90 | INR 280.00 | INR 268.30 | 190.82K |
| 2026-07-15 | INR 270.80 | +2.02% | INR 266.00 | INR 272.80 | INR 260.35 | 48.20K |
| 2026-07-14 | INR 265.45 | +0.70% | INR 264.05 | INR 279.00 | INR 260.25 | 231.18K |
| 2026-07-13 | INR 263.60 | +2.61% | INR 255.55 | INR 269.00 | INR 255.00 | 112.39K |
| 2026-07-10 | INR 256.90 | +0.35% | INR 254.10 | INR 259.95 | INR 254.10 | 37.25K |
| 2026-07-09 | INR 256.00 | -0.66% | INR 257.10 | INR 264.00 | INR 252.00 | 56.21K |
| 2026-07-08 | INR 257.70 | -4.38% | INR 266.00 | INR 268.95 | INR 253.30 | 67.06K |
| 2026-07-07 | INR 269.50 | -0.24% | INR 271.60 | INR 274.80 | INR 260.40 | 55.90K |
| 2026-07-06 | INR 270.15 | +4.93% | INR 259.00 | INR 274.40 | INR 256.00 | 222.10K |
| 2026-07-03 | INR 257.45 | +0.21% | INR 259.40 | INR 260.00 | INR 255.60 | 10.51K |
| 2026-07-02 | INR 256.90 | +0.39% | INR 258.90 | INR 260.00 | INR 255.05 | 14.43K |
| 2026-07-01 | INR 255.90 | -0.29% | INR 260.60 | INR 263.35 | INR 254.30 | 21.08K |
| 2026-06-30 | INR 256.65 | -1.14% | INR 261.95 | INR 263.00 | INR 254.00 | 20.42K |
| 2026-06-29 | INR 259.60 | -2.13% | INR 265.25 | INR 265.85 | INR 258.00 | 9.80K |
| 2026-06-26 | INR 265.25 | 0.00% | INR 265.25 | INR 265.25 | INR 265.25 | 0 |
| 2026-06-25 | INR 265.25 | -1.19% | INR 268.45 | INR 270.65 | INR 264.50 | 15.41K |
| 2026-06-24 | INR 268.45 | +1.34% | INR 266.70 | INR 270.25 | INR 264.00 | 37.11K |
| 2026-06-23 | INR 264.90 | -2.65% | INR 274.70 | INR 276.55 | INR 262.00 | 58.50K |
| 2026-06-22 | INR 272.10 | -0.93% | INR 274.25 | INR 276.00 | INR 267.25 | 73.77K |
| 2026-06-19 | INR 274.65 | +6.19% | INR 259.00 | INR 281.00 | INR 258.90 | 836.33K |
| 2026-06-18 | INR 258.65 | +3.32% | INR 249.00 | INR 272.80 | INR 247.45 | 179.17K |
| 2026-06-17 | INR 250.35 | -1.50% | INR 256.05 | INR 257.05 | INR 248.65 | 60.89K |
| 2026-06-16 | INR 254.15 | -1.38% | INR 260.00 | INR 263.20 | INR 252.00 | 33.58K |
| 2026-06-15 | INR 257.70 | +2.36% | INR 254.00 | INR 264.40 | INR 253.15 | 52.35K |
| 2026-06-12 | INR 251.75 | +1.92% | INR 247.00 | INR 255.95 | INR 243.90 | 45.46K |
| 2026-06-11 | INR 247.00 | -0.80% | INR 246.00 | INR 251.00 | INR 243.60 | 82.30K |
| 2026-06-10 | INR 249.00 | -1.79% | INR 254.10 | INR 256.00 | INR 245.15 | 63.86K |
| 2026-06-09 | INR 253.55 | +1.38% | INR 250.00 | INR 257.30 | INR 250.00 | 35.52K |
| 2026-06-08 | INR 250.10 | -3.59% | INR 259.00 | INR 262.90 | INR 248.00 | 37.88K |
| 2026-06-05 | INR 259.40 | +0.14% | INR 259.90 | INR 274.40 | INR 258.00 | 109.18K |
| 2026-06-04 | INR 259.05 | -0.80% | INR 261.10 | INR 266.00 | INR 256.80 | 37.97K |
| 2026-06-03 | INR 261.15 | -1.32% | INR 266.05 | INR 275.00 | INR 253.25 | 131.79K |
| 2026-06-02 | INR 264.65 | -0.66% | INR 263.70 | INR 273.40 | INR 259.50 | 114.91K |
| 2026-06-01 | INR 266.40 | -2.51% | INR 266.10 | INR 274.10 | INR 264.20 | 98.14K |
| 2026-05-29 | INR 273.26 | +2.79% | INR 258.00 | INR 282.49 | INR 253.10 | 270.50K |
| 2026-05-28 | INR 265.85 | 0.00% | INR 265.85 | INR 265.85 | INR 265.85 | 0 |