RITCO Historical Share Price Data

Ritco Logistics

CMP as on 07-Oct-22 15:30

200.00

Open

₹ 201.50

Turnover (lac)

₹ 53

Prev. Close

₹ 197.50

Day's Vol (shares)

₹ 26,328

Day's Range (₹)

₹ 190.30
₹ 207.30

Ritco Logistics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
07-Oct-2022 202 207 190 204 190 5.16 26,328 17 2.05
06-Oct-2022 181 198 181 198 154 3.81 19,473 16.30 16.30
04-Oct-2022 188 189 180 188 119 1.26 6,799 9 0.25
03-Oct-2022 186 189 177 187 230 7.49 40,964 12.50 1.10
30-Sep-2022 185 196 183 185 347 6.83 36,518 13.20 0.20
29-Sep-2022 201 211 192 192 211 3.80 19,365 19.50 -8.70
28-Sep-2022 200 202 189 202 171 11.70 60,762 13.30 1.65
27-Sep-2022 201 210 194 199 148 2.66 13,186 16 -2
26-Sep-2022 211 211 201 201 101 0.85 4,236 10.30 -10
23-Sep-2022 221 225 211 211 213 3.81 17,916 13.80 -9.80
22-Sep-2022 220 230 218 222 157 2.71 12,165 12 2.30
21-Sep-2022 232 235 225 229 119 1.63 7,099 10.50 -3.20
20-Sep-2022 233 235 230 232 150 2.53 10,801 5.10 -1
19-Sep-2022 232 237 225 228 499 9.46 40,613 11.70 -4
16-Sep-2022 235 238 224 225 154 3 13,077 14.30 -10
15-Sep-2022 245 245 230 235 192 5.02 21,173 15 -9.60
14-Sep-2022 229 241 224 238 312 9.89 41,695 16.70 9.15
13-Sep-2022 227 233 211 229 424 13.30 58,310 22 2.25
12-Sep-2022 230 230 220 222 958 9.72 24,997 10.30 -8
09-Sep-2022 232 235 226 227 953 6.99 18,707 9.50 -5.30
08-Sep-2022 224 235 221 230 1,289 11.50 29,916 14.60 6.35
07-Sep-2022 228 233 222 224 1,291 11.20 28,875 10.90 -4.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity