Ritco Logistics

Ritco Logistics Ltd Historical Data

NSEBSE

₹276.25

(-1.66%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	267	284.4	260.35	279.7	2,425	5,92,83,535.15	1,32,660
14-Nov-2025	276	286	276	279.1	1,099	1,34,62,616.5	25,482
17-Nov-2025	280	288.3	277.4	282.6	2,829	5,72,36,865	1,35,311
18-Nov-2025	282.4	288	273.35	278.4	2,127	3,01,37,230.05	48,027
19-Nov-2025	278.4	287.95	275.1	284.65	1,748	2,29,70,284.5	44,470
20-Nov-2025	281	289	278.1	280.05	1,021	1,18,80,554.1	27,205
21-Nov-2025	282.85	282.85	269.1	270.35	921	78,38,279.6	15,410
24-Nov-2025	273.05	275	263.55	272.45	1,138	1,22,16,486.25	21,022
25-Nov-2025	271.85	276.25	268.4	269.55	852	97,98,084.55	20,176
26-Nov-2025	271.7	285.1	271.65	275.4	1,383	1,68,99,484.45	14,376
27-Nov-2025	277.95	277.95	268.65	270.6	633	60,71,811.1	13,502
28-Nov-2025	271.35	282	270.8	275.15	1,882	1,94,84,136.8	22,686
01-Dec-2025	273	279	269.5	272.95	1,024	1,40,34,465	30,320
02-Dec-2025	274	274	265.1	271.05	1,133	2,74,18,764.95	55,367
03-Dec-2025	269	272.65	263.1	265.7	858	1,77,45,128.45	50,120
04-Dec-2025	266	278.95	266	274.2	2,215	4,08,69,209.1	63,017
05-Dec-2025	276.95	282.25	273.6	280.15	1,367	2,20,27,915.4	44,182
08-Dec-2025	280.15	284.5	268.25	279.4	3,286	10,74,18,150.95	2,91,970
09-Dec-2025	276.6	287	276.6	282.75	2,426	3,40,57,809.4	56,767
10-Dec-2025	284.6	291.55	282.5	285.05	2,399	3,60,85,855.6	43,449
11-Dec-2025	287	290	276	280.9	3,151	3,68,98,163.6	64,822
12-Dec-2025	281.8	282.8	274.05	276.25	2,885	3,29,33,907.55	71,083

Ritco Logistics: Related NEWS

No Record Found

Invest wise with Expert advice