Price Data Selection & Download
Ritco Logistics Share Price All Time Records & Statistics (Apr 2022 - Oct 2026)
1099 daily OHLCV records on NSE from April 2022 to Oct. 2026. Review RITCO earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹444.00
December 11, 2024
NSE Exchange
Share Price All Time Low
₹112.45
June 20, 2022
NSE Exchange
Highest Volume Trading Day
2,951,663
March 12, 2026 • ₹204.94
NSE Exchange
Share Price History Data (Apr 2022 - Oct 2026)
RITCO daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹281.85 | ₹288.60 | ₹277.25 | ₹284.35 | 107,523 |
| 2026-10-01 | ₹277.00 | ₹280.15 | ₹267.10 | ₹276.70 | 77,829 |
| 2026-09-30 | ₹282.95 | ₹284.95 | ₹274.05 | ₹280.25 | 51,847 |
| 2026-09-29 | ₹278.15 | ₹287.50 | ₹271.75 | ₹280.85 | 73,429 |
| 2026-09-28 | ₹286.00 | ₹286.00 | ₹274.10 | ₹277.20 | 62,156 |
| 2026-09-25 | ₹288.00 | ₹292.15 | ₹284.00 | ₹285.70 | 32,924 |
| 2026-09-24 | ₹292.50 | ₹298.70 | ₹285.00 | ₹286.10 | 114,579 |
| 2026-09-23 | ₹287.20 | ₹293.40 | ₹284.00 | ₹289.75 | 112,853 |
| 2026-09-22 | ₹285.00 | ₹290.20 | ₹280.90 | ₹287.20 | 67,260 |
| 2026-09-21 | ₹292.15 | ₹295.30 | ₹275.85 | ₹283.60 | 68,500 |
| 2026-09-18 | ₹300.00 | ₹300.00 | ₹289.65 | ₹291.45 | 43,385 |
| 2026-09-17 | ₹296.50 | ₹302.55 | ₹294.60 | ₹299.30 | 34,285 |
| 2026-09-16 | ₹292.35 | ₹299.50 | ₹280.10 | ₹294.75 | 80,345 |
| 2026-09-15 | ₹300.00 | ₹309.45 | ₹289.40 | ₹291.35 | 60,571 |
| 2026-09-11 | ₹305.10 | ₹308.55 | ₹296.75 | ₹300.70 | 49,147 |
| 2026-09-10 | ₹317.00 | ₹317.55 | ₹303.10 | ₹305.35 | 50,250 |
| 2026-09-09 | ₹322.90 | ₹327.70 | ₹312.00 | ₹317.45 | 142,503 |
| 2026-09-08 | ₹319.80 | ₹328.15 | ₹315.40 | ₹318.45 | 121,488 |
| 2026-09-07 | ₹302.00 | ₹331.15 | ₹301.45 | ₹319.80 | 574,280 |
| 2026-09-04 | ₹302.60 | ₹304.60 | ₹298.55 | ₹301.80 | 112,935 |
| 2026-09-03 | ₹306.85 | ₹308.95 | ₹298.55 | ₹301.00 | 33,916 |
| 2026-09-02 | ₹297.30 | ₹306.45 | ₹294.65 | ₹303.80 | 49,466 |
| 2026-09-01 | ₹304.90 | ₹307.60 | ₹298.25 | ₹300.30 | 65,006 |
| 2026-08-31 | ₹311.70 | ₹311.90 | ₹304.30 | ₹307.45 | 35,224 |
| 2026-08-28 | ₹312.35 | ₹314.00 | ₹307.70 | ₹311.60 | 29,324 |
| 2026-08-27 | ₹312.50 | ₹318.40 | ₹307.80 | ₹310.10 | 47,535 |
| 2026-08-26 | ₹318.90 | ₹319.00 | ₹308.05 | ₹311.20 | 62,775 |
| 2026-08-25 | ₹315.00 | ₹321.85 | ₹308.80 | ₹316.25 | 74,455 |
| 2026-08-24 | ₹321.35 | ₹327.50 | ₹312.00 | ₹314.95 | 58,022 |
| 2026-08-21 | ₹324.75 | ₹327.50 | ₹313.25 | ₹317.90 | 79,256 |
| 2026-08-20 | ₹311.95 | ₹327.50 | ₹311.95 | ₹322.70 | 197,378 |
| 2026-08-19 | ₹314.50 | ₹319.00 | ₹310.00 | ₹313.00 | 110,827 |
| 2026-08-18 | ₹288.05 | ₹318.40 | ₹288.05 | ₹313.00 | 381,642 |
| 2026-08-17 | ₹297.60 | ₹297.65 | ₹290.40 | ₹292.50 | 46,768 |
| 2026-08-14 | ₹300.00 | ₹303.00 | ₹273.05 | ₹295.60 | 162,454 |
| 2026-08-13 | ₹305.80 | ₹307.50 | ₹300.30 | ₹301.75 | 130,000 |
| 2026-08-12 | ₹308.80 | ₹310.00 | ₹297.50 | ₹301.95 | 195,859 |
| 2026-08-11 | ₹306.20 | ₹306.20 | ₹299.00 | ₹302.30 | 101,539 |
| 2026-08-10 | ₹299.00 | ₹310.80 | ₹296.00 | ₹306.20 | 156,384 |
| 2026-08-07 | ₹304.00 | ₹310.20 | ₹294.00 | ₹297.35 | 261,336 |
| 2026-08-06 | ₹310.95 | ₹313.00 | ₹302.30 | ₹306.05 | 162,063 |
| 2026-08-05 | ₹314.45 | ₹314.45 | ₹308.05 | ₹312.10 | 80,873 |
| 2026-08-04 | ₹298.40 | ₹318.00 | ₹297.30 | ₹310.60 | 429,683 |
| 2026-08-03 | ₹295.70 | ₹306.00 | ₹293.00 | ₹301.25 | 268,052 |
| 2026-07-31 | ₹291.20 | ₹296.00 | ₹287.10 | ₹291.70 | 124,191 |
| 2026-07-30 | ₹300.00 | ₹302.90 | ₹288.55 | ₹293.05 | 205,479 |
| 2026-07-29 | ₹292.00 | ₹302.70 | ₹290.55 | ₹299.50 | 203,459 |
| 2026-07-28 | ₹295.15 | ₹299.75 | ₹289.05 | ₹290.50 | 64,841 |
| 2026-07-27 | ₹299.90 | ₹303.90 | ₹291.20 | ₹295.10 | 465,386 |
| 2026-07-24 | ₹290.05 | ₹305.00 | ₹290.00 | ₹297.20 | 196,846 |
| 2026-07-23 | ₹287.05 | ₹303.10 | ₹282.30 | ₹294.30 | 367,963 |
| 2026-07-22 | ₹277.50 | ₹290.95 | ₹276.25 | ₹288.10 | 213,035 |
| 2026-07-21 | ₹281.00 | ₹288.00 | ₹276.10 | ₹279.80 | 221,015 |
| 2026-07-20 | ₹276.75 | ₹278.95 | ₹267.30 | ₹277.55 | 30,844 |
| 2026-07-17 | ₹272.00 | ₹281.00 | ₹268.30 | ₹273.95 | 247,683 |
| 2026-07-16 | ₹274.90 | ₹280.00 | ₹268.30 | ₹271.55 | 190,821 |
| 2026-07-15 | ₹266.00 | ₹272.80 | ₹260.35 | ₹270.80 | 48,196 |
| 2026-07-14 | ₹264.05 | ₹279.00 | ₹260.25 | ₹265.45 | 231,180 |
| 2026-07-13 | ₹255.55 | ₹269.00 | ₹255.00 | ₹263.60 | 112,391 |
| 2026-07-10 | ₹254.10 | ₹259.95 | ₹254.10 | ₹256.90 | 37,251 |
| 2026-07-09 | ₹257.10 | ₹264.00 | ₹252.00 | ₹256.00 | 56,209 |
| 2026-07-08 | ₹266.00 | ₹268.95 | ₹253.30 | ₹257.70 | 67,062 |
| 2026-07-07 | ₹271.60 | ₹274.80 | ₹260.40 | ₹269.50 | 55,901 |
| 2026-07-06 | ₹259.00 | ₹274.40 | ₹256.00 | ₹270.15 | 222,104 |
| 2026-07-03 | ₹259.40 | ₹260.00 | ₹255.60 | ₹257.45 | 10,510 |
| 2026-07-02 | ₹258.90 | ₹260.00 | ₹255.05 | ₹256.90 | 14,432 |
| 2026-07-01 | ₹260.60 | ₹263.35 | ₹254.30 | ₹255.90 | 21,077 |
| 2026-06-30 | ₹261.95 | ₹263.00 | ₹254.00 | ₹256.65 | 20,419 |
| 2026-06-29 | ₹265.25 | ₹265.85 | ₹258.00 | ₹259.60 | 9,801 |
| 2026-06-25 | ₹268.45 | ₹270.65 | ₹264.50 | ₹265.25 | 15,412 |
| 2026-06-24 | ₹266.70 | ₹270.25 | ₹264.00 | ₹268.45 | 37,108 |
| 2026-06-23 | ₹274.70 | ₹276.55 | ₹262.00 | ₹264.90 | 58,496 |
| 2026-06-22 | ₹274.25 | ₹276.00 | ₹267.25 | ₹272.10 | 73,772 |
| 2026-06-19 | ₹259.00 | ₹281.00 | ₹258.90 | ₹274.65 | 836,330 |
| 2026-06-18 | ₹249.00 | ₹272.80 | ₹247.45 | ₹258.65 | 179,174 |
| 2026-06-17 | ₹256.05 | ₹257.05 | ₹248.65 | ₹250.35 | 60,889 |
| 2026-06-16 | ₹260.00 | ₹263.20 | ₹252.00 | ₹254.15 | 33,584 |
| 2026-06-15 | ₹254.00 | ₹264.40 | ₹253.15 | ₹257.70 | 52,345 |
| 2026-06-12 | ₹247.00 | ₹255.95 | ₹243.90 | ₹251.75 | 45,459 |
| 2026-06-11 | ₹246.00 | ₹251.00 | ₹243.60 | ₹247.00 | 82,298 |
| 2026-06-10 | ₹254.10 | ₹256.00 | ₹245.15 | ₹249.00 | 63,858 |
| 2026-06-09 | ₹250.00 | ₹257.30 | ₹250.00 | ₹253.55 | 35,519 |
| 2026-06-08 | ₹259.00 | ₹262.90 | ₹248.00 | ₹250.10 | 37,882 |
| 2026-06-05 | ₹259.90 | ₹274.40 | ₹258.00 | ₹259.40 | 109,176 |
| 2026-06-04 | ₹261.10 | ₹266.00 | ₹256.80 | ₹259.05 | 37,974 |
| 2026-06-03 | ₹266.05 | ₹275.00 | ₹253.25 | ₹261.15 | 131,793 |
| 2026-06-02 | ₹263.70 | ₹273.40 | ₹259.50 | ₹264.65 | 114,911 |
| 2026-06-01 | ₹266.10 | ₹274.10 | ₹264.20 | ₹266.40 | 98,143 |
| 2026-05-29 | ₹258.00 | ₹282.49 | ₹253.10 | ₹273.26 | 270,496 |
| 2026-05-27 | ₹265.09 | ₹268.90 | ₹260.40 | ₹265.85 | 81,553 |
| 2026-05-26 | ₹265.99 | ₹266.58 | ₹262.80 | ₹263.32 | 24,713 |
| 2026-05-25 | ₹264.75 | ₹274.80 | ₹262.92 | ₹263.88 | 86,089 |
| 2026-05-22 | ₹262.00 | ₹264.78 | ₹261.40 | ₹262.17 | 38,598 |
| 2026-05-21 | ₹260.25 | ₹270.10 | ₹258.30 | ₹261.40 | 98,652 |
| 2026-05-20 | ₹262.00 | ₹263.51 | ₹253.60 | ₹260.82 | 46,354 |
| 2026-05-19 | ₹267.01 | ₹271.02 | ₹263.00 | ₹264.77 | 33,933 |
| 2026-05-18 | ₹269.00 | ₹274.49 | ₹259.00 | ₹265.56 | 78,149 |
| 2026-05-15 | ₹279.32 | ₹285.05 | ₹271.00 | ₹273.46 | 300,105 |
| 2026-05-14 | ₹267.56 | ₹286.21 | ₹264.25 | ₹276.28 | 897,354 |
| 2026-05-13 | ₹234.00 | ₹279.88 | ₹231.71 | ₹271.77 | 1,422,529 |
| 2026-05-12 | ₹249.24 | ₹254.90 | ₹232.50 | ₹234.88 | 31,768 |
| 2026-05-11 | ₹251.35 | ₹252.02 | ₹239.66 | ₹248.61 | 41,554 |
| 2026-05-08 | ₹244.90 | ₹253.44 | ₹242.85 | ₹248.09 | 66,153 |
| 2026-05-07 | ₹218.00 | ₹243.99 | ₹212.01 | ₹241.94 | 294,369 |
| 2026-05-06 | ₹225.51 | ₹226.20 | ₹219.61 | ₹221.89 | 15,062 |
| 2026-05-05 | ₹219.05 | ₹228.99 | ₹219.05 | ₹222.70 | 28,759 |
| 2026-05-04 | ₹222.30 | ₹228.99 | ₹215.41 | ₹223.84 | 84,287 |
| 2026-04-30 | ₹212.79 | ₹220.95 | ₹208.52 | ₹218.09 | 27,634 |
| 2026-04-29 | ₹213.00 | ₹215.53 | ₹210.60 | ₹211.55 | 17,904 |
| 2026-04-28 | ₹215.33 | ₹218.68 | ₹212.50 | ₹213.07 | 21,064 |
| 2026-04-27 | ₹216.00 | ₹229.19 | ₹213.18 | ₹217.51 | 59,925 |
| 2026-04-24 | ₹215.46 | ₹216.06 | ₹207.00 | ₹211.96 | 16,588 |
| 2026-04-23 | ₹214.39 | ₹225.02 | ₹213.51 | ₹214.97 | 106,618 |
| 2026-04-22 | ₹214.00 | ₹214.00 | ₹209.17 | ₹212.48 | 51,612 |
| 2026-04-21 | ₹215.00 | ₹215.00 | ₹208.00 | ₹211.14 | 26,064 |
| 2026-04-20 | ₹206.00 | ₹216.89 | ₹201.20 | ₹213.06 | 97,817 |
| 2026-04-17 | ₹205.00 | ₹215.00 | ₹202.60 | ₹204.68 | 86,214 |
| 2026-04-16 | ₹207.00 | ₹207.00 | ₹200.52 | ₹203.25 | 16,582 |
| 2026-04-15 | ₹198.30 | ₹205.48 | ₹198.30 | ₹203.68 | 33,234 |
| 2026-04-13 | ₹192.10 | ₹205.00 | ₹192.10 | ₹197.08 | 54,545 |
| 2026-04-10 | ₹190.71 | ₹205.00 | ₹190.71 | ₹198.07 | 61,610 |
| 2026-04-09 | ₹192.41 | ₹197.02 | ₹190.10 | ₹190.73 | 29,720 |
| 2026-04-08 | ₹194.40 | ₹196.00 | ₹190.70 | ₹194.51 | 44,813 |
| 2026-04-07 | ₹184.78 | ₹188.64 | ₹184.00 | ₹186.57 | 35,721 |
| 2026-04-06 | ₹179.00 | ₹190.00 | ₹175.44 | ₹185.85 | 213,798 |
| 2026-04-02 | ₹182.99 | ₹182.99 | ₹167.10 | ₹177.41 | 184,927 |
| 2026-04-01 | ₹181.00 | ₹189.25 | ₹181.00 | ₹184.17 | 75,267 |
| 2026-03-30 | ₹186.00 | ₹187.96 | ₹175.00 | ₹178.61 | 62,310 |
| 2026-03-27 | ₹187.55 | ₹204.75 | ₹184.14 | ₹186.84 | 417,982 |
| 2026-03-25 | ₹190.00 | ₹194.99 | ₹185.35 | ₹187.30 | 89,374 |
| 2026-03-24 | ₹187.90 | ₹193.65 | ₹182.02 | ₹186.57 | 55,562 |
| 2026-03-23 | ₹193.45 | ₹194.39 | ₹185.00 | ₹186.00 | 48,283 |
| 2026-03-20 | ₹195.90 | ₹199.20 | ₹195.10 | ₹196.41 | 34,200 |
| 2026-03-19 | ₹199.00 | ₹201.19 | ₹194.15 | ₹195.49 | 139,609 |
| 2026-03-18 | ₹198.73 | ₹208.38 | ₹197.16 | ₹200.24 | 224,553 |
| 2026-03-17 | ₹207.06 | ₹232.00 | ₹196.20 | ₹198.73 | 1,077,778 |
| 2026-03-16 | ₹207.80 | ₹208.40 | ₹199.01 | ₹205.79 | 69,670 |
| 2026-03-13 | ₹206.58 | ₹210.42 | ₹198.01 | ₹207.02 | 220,531 |
| 2026-03-12 | ₹195.00 | ₹234.40 | ₹192.64 | ₹204.94 | 2,951,663 |
| 2026-03-11 | ₹216.01 | ₹229.16 | ₹196.05 | ₹197.15 | 376,124 |
| 2026-03-10 | ₹187.00 | ₹222.91 | ₹184.00 | ₹215.75 | 666,614 |
| 2026-03-09 | ₹189.00 | ₹189.00 | ₹183.27 | ₹185.76 | 27,374 |
| 2026-03-06 | ₹206.50 | ₹206.50 | ₹191.25 | ₹193.08 | 64,733 |
| 2026-03-05 | ₹207.20 | ₹208.40 | ₹200.25 | ₹204.00 | 18,653 |
| 2026-03-04 | ₹205.00 | ₹210.38 | ₹203.32 | ₹204.14 | 42,265 |
| 2026-03-02 | ₹204.00 | ₹223.58 | ₹204.00 | ₹212.94 | 18,346 |
| 2026-02-27 | ₹223.00 | ₹226.25 | ₹216.50 | ₹219.64 | 157,237 |
| 2026-02-26 | ₹228.64 | ₹232.05 | ₹220.81 | ₹222.48 | 173,401 |
| 2026-02-25 | ₹225.21 | ₹229.53 | ₹222.86 | ₹226.38 | 163,873 |
| 2026-02-24 | ₹228.00 | ₹230.87 | ₹220.50 | ₹222.18 | 18,397 |
| 2026-02-23 | ₹226.00 | ₹230.50 | ₹226.00 | ₹229.24 | 16,940 |
| 2026-02-20 | ₹228.85 | ₹229.12 | ₹225.60 | ₹225.84 | 5,455 |
| 2026-02-19 | ₹231.19 | ₹231.19 | ₹225.37 | ₹227.74 | 60,418 |
| 2026-02-18 | ₹228.84 | ₹231.19 | ₹227.36 | ₹228.77 | 17,136 |
| 2026-02-17 | ₹228.70 | ₹235.02 | ₹227.62 | ₹230.50 | 21,898 |
| 2026-02-16 | ₹239.00 | ₹239.00 | ₹226.33 | ₹228.80 | 77,901 |
| 2026-02-13 | ₹229.47 | ₹242.00 | ₹226.32 | ₹232.02 | 47,551 |
| 2026-02-12 | ₹243.00 | ₹247.29 | ₹219.05 | ₹229.47 | 328,996 |
| 2026-02-11 | ₹247.65 | ₹256.00 | ₹243.43 | ₹245.19 | 63,768 |
| 2026-02-10 | ₹248.60 | ₹248.60 | ₹243.00 | ₹245.74 | 54,253 |
| 2026-02-09 | ₹236.10 | ₹249.75 | ₹236.10 | ₹244.21 | 133,629 |
| 2026-02-06 | ₹234.00 | ₹240.59 | ₹234.00 | ₹237.08 | 3,662 |
| 2026-02-05 | ₹248.74 | ₹248.74 | ₹237.61 | ₹239.36 | 7,464 |
| 2026-02-04 | ₹244.50 | ₹247.85 | ₹238.51 | ₹244.77 | 29,207 |
| 2026-02-03 | ₹234.00 | ₹244.00 | ₹233.11 | ₹243.22 | 67,093 |
| 2026-02-02 | ₹234.50 | ₹235.00 | ₹225.25 | ₹230.04 | 64,720 |
| 2026-02-01 | ₹245.00 | ₹245.00 | ₹234.25 | ₹236.62 | 15,664 |
| 2026-01-30 | ₹242.50 | ₹242.50 | ₹239.10 | ₹239.70 | 17,534 |
| 2026-01-29 | ₹240.45 | ₹241.25 | ₹237.75 | ₹239.95 | 10,099 |
| 2026-01-28 | ₹241.50 | ₹241.50 | ₹234.15 | ₹239.65 | 22,254 |
| 2026-01-27 | ₹240.50 | ₹242.45 | ₹235.00 | ₹237.90 | 22,752 |
| 2026-01-23 | ₹240.20 | ₹245.30 | ₹235.25 | ₹236.95 | 12,332 |
| 2026-01-22 | ₹238.10 | ₹246.15 | ₹238.10 | ₹243.85 | 8,239 |
| 2026-01-21 | ₹238.00 | ₹243.20 | ₹231.35 | ₹241.10 | 27,132 |
| 2026-01-20 | ₹247.95 | ₹248.30 | ₹239.50 | ₹240.55 | 39,446 |
| 2026-01-19 | ₹245.25 | ₹251.60 | ₹245.25 | ₹250.25 | 12,803 |
| 2026-01-16 | ₹250.50 | ₹253.25 | ₹246.20 | ₹247.85 | 34,562 |
| 2026-01-14 | ₹253.40 | ₹256.15 | ₹252.25 | ₹253.20 | 11,646 |
| 2026-01-13 | ₹254.50 | ₹263.00 | ₹250.90 | ₹253.35 | 30,557 |
| 2026-01-12 | ₹256.00 | ₹259.00 | ₹249.25 | ₹254.50 | 64,111 |
| 2026-01-09 | ₹262.20 | ₹266.85 | ₹255.00 | ₹255.70 | 38,442 |
| 2026-01-08 | ₹267.70 | ₹270.00 | ₹260.00 | ₹262.55 | 67,004 |
| 2026-01-07 | ₹275.30 | ₹275.30 | ₹266.05 | ₹269.65 | 41,144 |
| 2026-01-06 | ₹283.90 | ₹283.90 | ₹271.10 | ₹273.50 | 53,650 |
| 2026-01-05 | ₹271.95 | ₹281.95 | ₹266.90 | ₹273.00 | 99,191 |
| 2026-01-02 | ₹266.25 | ₹272.30 | ₹266.25 | ₹270.55 | 27,521 |
| 2026-01-01 | ₹273.45 | ₹273.45 | ₹268.00 | ₹270.15 | 33,515 |
Ritco Logistics Share Price Performance Analysis (Apr 2022 - Oct 2026)
RITCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.26%
₹270.15 → ₹284.35
Year to Date
Price Volatility
14.65%
Low Volatility
Year to Date
Average Daily Volume
132,676
Year to Date Average
NSE Exchange
Ritco Logistics Share Price History – Frequently Asked Questions
Common questions about RITCO historical data and records.
What is the all-time high share price of Ritco Logistics (RITCO)?
The all-time high share price of Ritco Logistics was ₹444.0 recorded on December 11, 2024 on the NSE exchange.
What is the all-time low share price of Ritco Logistics (RITCO)?
The all-time low share price of Ritco Logistics was ₹112.45 recorded on June 20, 2022 on the NSE exchange.
How can I download RITCO historical share price data?
You can download Ritco Logistics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RITCO shares?
The highest trading volume day for Ritco Logistics was 2,951,663 shares traded on March 12, 2026 on the NSE exchange, with share price at ₹204.94.