Price Data Selection & Download
Rico Auto Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse RICOAUTO FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹157.99
August 05, 2026
NSE Exchange
Share Price All Time Low
₹4.25
August 20, 2013
NSE Exchange
Highest Volume Trading Day
75,142,309
November 28, 2025 • ₹120.88
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
RICOAUTO daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹128.04 | ₹131.19 | ₹127.02 | ₹130.58 | 724,126 |
| 2026-09-17 | ₹125.25 | ₹129.00 | ₹124.70 | ₹128.04 | 701,172 |
| 2026-09-16 | ₹129.45 | ₹129.45 | ₹123.62 | ₹125.86 | 903,568 |
| 2026-09-15 | ₹133.97 | ₹135.70 | ₹128.21 | ₹128.58 | 643,528 |
| 2026-09-11 | ₹129.25 | ₹136.00 | ₹127.11 | ₹134.17 | 1,711,893 |
| 2026-09-10 | ₹130.25 | ₹131.50 | ₹129.60 | ₹130.31 | 416,899 |
| 2026-09-09 | ₹132.38 | ₹133.20 | ₹129.36 | ₹130.42 | 679,050 |
| 2026-09-08 | ₹135.60 | ₹136.25 | ₹131.28 | ₹132.38 | 670,884 |
| 2026-09-07 | ₹130.42 | ₹135.95 | ₹129.08 | ₹135.47 | 2,142,105 |
| 2026-09-04 | ₹126.95 | ₹131.75 | ₹126.60 | ₹130.46 | 1,119,592 |
| 2026-09-03 | ₹126.45 | ₹127.92 | ₹125.27 | ₹126.49 | 588,850 |
| 2026-09-02 | ₹127.40 | ₹127.40 | ₹123.48 | ₹125.70 | 757,096 |
| 2026-09-01 | ₹129.00 | ₹130.16 | ₹125.64 | ₹127.39 | 572,270 |
| 2026-08-31 | ₹128.75 | ₹131.24 | ₹127.43 | ₹129.62 | 686,184 |
| 2026-08-28 | ₹129.50 | ₹132.05 | ₹128.44 | ₹129.41 | 656,237 |
| 2026-08-27 | ₹131.00 | ₹133.07 | ₹129.45 | ₹130.02 | 868,806 |
| 2026-08-26 | ₹128.50 | ₹132.49 | ₹128.10 | ₹130.76 | 1,111,026 |
| 2026-08-25 | ₹127.74 | ₹128.68 | ₹125.16 | ₹127.89 | 986,145 |
| 2026-08-24 | ₹129.95 | ₹131.49 | ₹126.75 | ₹127.17 | 1,040,116 |
| 2026-08-21 | ₹132.20 | ₹133.50 | ₹129.60 | ₹129.95 | 686,862 |
| 2026-08-20 | ₹130.40 | ₹132.50 | ₹129.34 | ₹131.54 | 1,083,304 |
| 2026-08-19 | ₹133.27 | ₹133.99 | ₹128.50 | ₹129.13 | 1,160,371 |
| 2026-08-18 | ₹132.45 | ₹137.50 | ₹132.00 | ₹133.32 | 2,049,113 |
| 2026-08-17 | ₹132.51 | ₹135.65 | ₹131.08 | ₹132.90 | 1,748,899 |
| 2026-08-14 | ₹132.25 | ₹136.25 | ₹131.06 | ₹132.00 | 1,561,117 |
| 2026-08-13 | ₹128.21 | ₹137.77 | ₹127.00 | ₹131.84 | 5,832,545 |
| 2026-08-12 | ₹143.00 | ₹145.44 | ₹124.92 | ₹127.99 | 8,766,179 |
| 2026-08-11 | ₹143.49 | ₹145.40 | ₹141.01 | ₹144.19 | 1,588,826 |
| 2026-08-10 | ₹151.80 | ₹151.88 | ₹141.51 | ₹142.52 | 2,767,150 |
| 2026-08-07 | ₹151.00 | ₹155.34 | ₹149.60 | ₹151.53 | 1,933,178 |
| 2026-08-06 | ₹156.40 | ₹157.60 | ₹151.25 | ₹152.38 | 2,844,996 |
| 2026-08-05 | ₹145.00 | ₹157.99 | ₹144.32 | ₹155.81 | 8,747,098 |
| 2026-08-04 | ₹142.00 | ₹150.48 | ₹142.00 | ₹145.75 | 4,577,901 |
| 2026-08-03 | ₹142.50 | ₹146.73 | ₹141.45 | ₹142.07 | 1,456,704 |
| 2026-07-31 | ₹139.68 | ₹145.98 | ₹139.10 | ₹141.77 | 1,742,972 |
| 2026-07-30 | ₹140.10 | ₹144.00 | ₹137.83 | ₹138.44 | 1,110,678 |
| 2026-07-29 | ₹142.25 | ₹144.00 | ₹139.58 | ₹140.14 | 1,014,633 |
| 2026-07-28 | ₹146.00 | ₹150.39 | ₹140.56 | ₹141.23 | 2,679,790 |
| 2026-07-27 | ₹140.50 | ₹146.60 | ₹139.30 | ₹145.59 | 4,112,427 |
| 2026-07-24 | ₹134.00 | ₹141.90 | ₹132.07 | ₹139.07 | 3,252,527 |
| 2026-07-23 | ₹133.06 | ₹141.60 | ₹132.81 | ₹135.43 | 3,775,981 |
| 2026-07-22 | ₹137.31 | ₹139.58 | ₹132.50 | ₹133.89 | 1,367,852 |
| 2026-07-21 | ₹140.78 | ₹142.00 | ₹135.63 | ₹137.58 | 2,521,137 |
| 2026-07-20 | ₹126.99 | ₹140.40 | ₹125.60 | ₹138.36 | 6,334,090 |
| 2026-07-17 | ₹125.99 | ₹133.14 | ₹124.02 | ₹127.47 | 2,337,126 |
| 2026-07-16 | ₹126.01 | ₹127.88 | ₹125.51 | ₹125.94 | 734,105 |
| 2026-07-15 | ₹127.50 | ₹129.69 | ₹124.34 | ₹125.88 | 971,823 |
| 2026-07-14 | ₹131.46 | ₹131.46 | ₹126.05 | ₹126.72 | 1,129,364 |
| 2026-07-13 | ₹132.49 | ₹132.78 | ₹130.50 | ₹131.46 | 665,950 |
| 2026-07-10 | ₹130.95 | ₹136.72 | ₹130.70 | ₹132.94 | 1,373,644 |
| 2026-07-09 | ₹129.90 | ₹132.17 | ₹127.59 | ₹130.02 | 738,252 |
| 2026-07-08 | ₹130.00 | ₹134.38 | ₹127.58 | ₹128.61 | 1,449,275 |
| 2026-07-07 | ₹135.84 | ₹135.85 | ₹130.41 | ₹130.95 | 1,251,022 |
| 2026-07-06 | ₹137.15 | ₹139.28 | ₹132.19 | ₹135.90 | 1,310,347 |
| 2026-07-03 | ₹138.99 | ₹139.60 | ₹136.00 | ₹137.15 | 986,897 |
| 2026-07-02 | ₹136.48 | ₹142.45 | ₹136.48 | ₹138.15 | 1,988,631 |
| 2026-07-01 | ₹135.50 | ₹138.30 | ₹135.15 | ₹135.97 | 1,257,496 |
| 2026-06-30 | ₹133.51 | ₹139.70 | ₹132.12 | ₹135.36 | 3,211,592 |
| 2026-06-29 | ₹134.73 | ₹135.50 | ₹131.02 | ₹132.99 | 1,447,694 |
| 2026-06-25 | ₹141.93 | ₹143.90 | ₹133.81 | ₹134.74 | 2,461,356 |
| 2026-06-24 | ₹143.55 | ₹145.24 | ₹140.21 | ₹140.80 | 1,706,289 |
| 2026-06-23 | ₹148.20 | ₹148.40 | ₹142.02 | ₹142.79 | 2,330,620 |
| 2026-06-22 | ₹147.00 | ₹157.00 | ₹146.01 | ₹147.89 | 8,789,762 |
| 2026-06-19 | ₹144.00 | ₹148.90 | ₹143.01 | ₹145.28 | 4,534,708 |
| 2026-06-18 | ₹144.40 | ₹147.70 | ₹141.51 | ₹144.43 | 5,956,706 |
| 2026-06-17 | ₹133.30 | ₹145.00 | ₹131.72 | ₹143.29 | 11,454,310 |
| 2026-06-16 | ₹134.28 | ₹135.25 | ₹130.06 | ₹133.28 | 1,243,769 |
| 2026-06-15 | ₹136.00 | ₹137.93 | ₹133.01 | ₹133.39 | 2,516,523 |
| 2026-06-12 | ₹129.50 | ₹134.34 | ₹129.49 | ₹133.19 | 2,415,303 |
| 2026-06-11 | ₹133.82 | ₹134.58 | ₹126.88 | ₹127.42 | 3,185,697 |
| 2026-06-10 | ₹134.60 | ₹141.80 | ₹130.76 | ₹134.76 | 10,656,749 |
| 2026-06-09 | ₹133.75 | ₹136.99 | ₹132.44 | ₹133.58 | 2,846,917 |
| 2026-06-08 | ₹133.10 | ₹136.20 | ₹130.75 | ₹132.12 | 3,588,335 |
| 2026-06-05 | ₹130.00 | ₹138.90 | ₹128.64 | ₹136.85 | 20,107,949 |
| 2026-06-04 | ₹115.89 | ₹133.50 | ₹114.00 | ₹131.37 | 44,524,758 |
| 2026-06-03 | ₹114.26 | ₹116.75 | ₹113.55 | ₹116.31 | 1,163,447 |
| 2026-06-02 | ₹111.40 | ₹114.98 | ₹109.51 | ₹114.46 | 1,502,668 |
| 2026-06-01 | ₹112.00 | ₹114.89 | ₹108.30 | ₹111.62 | 3,241,130 |
| 2026-05-29 | ₹123.90 | ₹126.07 | ₹115.28 | ₹119.06 | 2,474,124 |
| 2026-05-27 | ₹120.70 | ₹126.60 | ₹119.59 | ₹123.84 | 2,917,269 |
| 2026-05-26 | ₹119.30 | ₹121.39 | ₹119.30 | ₹119.57 | 780,905 |
| 2026-05-25 | ₹121.90 | ₹123.00 | ₹119.10 | ₹119.76 | 1,077,787 |
| 2026-05-22 | ₹116.89 | ₹123.99 | ₹115.25 | ₹119.96 | 1,916,747 |
| 2026-05-21 | ₹115.75 | ₹117.95 | ₹115.51 | ₹116.42 | 706,277 |
| 2026-05-20 | ₹113.95 | ₹115.87 | ₹111.99 | ₹114.83 | 682,499 |
| 2026-05-19 | ₹110.60 | ₹117.83 | ₹110.56 | ₹113.78 | 1,433,794 |
| 2026-05-18 | ₹113.00 | ₹113.01 | ₹108.90 | ₹110.56 | 682,337 |
| 2026-05-15 | ₹115.00 | ₹117.95 | ₹113.55 | ₹113.84 | 655,367 |
| 2026-05-14 | ₹116.35 | ₹117.28 | ₹113.72 | ₹115.06 | 655,206 |
| 2026-05-13 | ₹115.00 | ₹117.67 | ₹114.70 | ₹115.72 | 783,686 |
| 2026-05-12 | ₹121.00 | ₹122.80 | ₹113.75 | ₹114.70 | 1,392,616 |
| 2026-05-11 | ₹124.84 | ₹124.84 | ₹120.00 | ₹122.03 | 1,472,555 |
| 2026-05-08 | ₹124.10 | ₹128.45 | ₹121.81 | ₹126.44 | 3,701,310 |
| 2026-05-07 | ₹116.40 | ₹124.59 | ₹115.86 | ₹124.10 | 7,231,023 |
| 2026-05-06 | ₹115.25 | ₹116.55 | ₹112.39 | ₹116.17 | 1,070,568 |
| 2026-05-05 | ₹115.01 | ₹116.32 | ₹113.25 | ₹114.26 | 666,656 |
| 2026-05-04 | ₹114.05 | ₹116.49 | ₹113.51 | ₹115.19 | 631,465 |
| 2026-04-30 | ₹114.70 | ₹114.70 | ₹111.21 | ₹113.14 | 920,578 |
| 2026-04-29 | ₹115.34 | ₹118.60 | ₹114.71 | ₹115.26 | 1,014,572 |
| 2026-04-28 | ₹116.40 | ₹116.88 | ₹113.83 | ₹114.52 | 524,969 |
| 2026-04-27 | ₹114.50 | ₹116.83 | ₹114.37 | ₹116.42 | 515,381 |
| 2026-04-24 | ₹116.86 | ₹117.35 | ₹113.00 | ₹113.72 | 737,066 |
| 2026-04-23 | ₹118.41 | ₹119.35 | ₹115.42 | ₹116.05 | 750,165 |
| 2026-04-22 | ₹116.40 | ₹118.95 | ₹116.08 | ₹118.41 | 1,011,420 |
| 2026-04-21 | ₹115.88 | ₹118.40 | ₹115.52 | ₹116.08 | 691,817 |
| 2026-04-20 | ₹119.10 | ₹119.29 | ₹115.12 | ₹115.90 | 849,632 |
| 2026-04-17 | ₹120.00 | ₹121.00 | ₹118.01 | ₹119.08 | 1,090,214 |
| 2026-04-16 | ₹119.05 | ₹121.40 | ₹117.51 | ₹119.47 | 1,486,185 |
| 2026-04-15 | ₹118.90 | ₹120.61 | ₹117.70 | ₹118.08 | 1,161,425 |
| 2026-04-13 | ₹113.25 | ₹117.39 | ₹112.35 | ₹116.31 | 1,235,346 |
| 2026-04-10 | ₹116.00 | ₹118.60 | ₹115.38 | ₹116.72 | 1,583,552 |
| 2026-04-09 | ₹115.26 | ₹117.75 | ₹113.65 | ₹114.52 | 2,411,941 |
| 2026-04-08 | ₹114.00 | ₹116.25 | ₹111.71 | ₹115.68 | 2,746,311 |
| 2026-04-07 | ₹108.56 | ₹111.22 | ₹107.37 | ₹108.18 | 1,228,795 |
| 2026-04-06 | ₹108.15 | ₹110.45 | ₹106.52 | ₹110.01 | 1,365,993 |
| 2026-04-02 | ₹104.99 | ₹109.50 | ₹103.20 | ₹108.75 | 1,290,077 |
| 2026-04-01 | ₹104.00 | ₹109.49 | ₹103.87 | ₹108.49 | 2,101,672 |
| 2026-03-30 | ₹105.00 | ₹105.94 | ₹99.26 | ₹100.49 | 2,047,323 |
| 2026-03-27 | ₹109.35 | ₹109.35 | ₹103.85 | ₹105.08 | 2,009,883 |
| 2026-03-25 | ₹109.50 | ₹112.59 | ₹108.70 | ₹109.14 | 1,588,698 |
| 2026-03-24 | ₹106.95 | ₹109.98 | ₹103.61 | ₹108.56 | 1,976,739 |
| 2026-03-23 | ₹108.39 | ₹108.39 | ₹102.10 | ₹103.02 | 1,217,719 |
| 2026-03-20 | ₹108.16 | ₹111.00 | ₹107.50 | ₹109.18 | 1,492,187 |
| 2026-03-19 | ₹110.00 | ₹110.99 | ₹105.55 | ₹106.37 | 1,223,816 |
| 2026-03-18 | ₹109.17 | ₹114.29 | ₹108.87 | ₹113.16 | 1,902,946 |
| 2026-03-17 | ₹106.98 | ₹109.69 | ₹105.01 | ₹109.17 | 1,702,745 |
| 2026-03-16 | ₹105.05 | ₹106.56 | ₹102.39 | ₹105.79 | 1,949,596 |
| 2026-03-13 | ₹110.05 | ₹111.30 | ₹104.93 | ₹105.71 | 1,402,114 |
| 2026-03-12 | ₹110.00 | ₹112.60 | ₹107.43 | ₹111.81 | 1,623,080 |
| 2026-03-11 | ₹111.91 | ₹114.70 | ₹110.76 | ₹111.83 | 1,844,111 |
| 2026-03-10 | ₹108.08 | ₹113.20 | ₹107.35 | ₹111.90 | 3,225,207 |
| 2026-03-09 | ₹107.20 | ₹110.09 | ₹103.16 | ₹105.31 | 3,171,847 |
| 2026-03-06 | ₹116.80 | ₹117.04 | ₹112.25 | ₹113.30 | 1,941,478 |
| 2026-03-05 | ₹119.00 | ₹120.03 | ₹113.60 | ₹116.92 | 3,388,070 |
| 2026-03-04 | ₹123.00 | ₹124.99 | ₹116.00 | ₹116.85 | 3,922,024 |
| 2026-03-02 | ₹122.97 | ₹130.40 | ₹122.66 | ₹125.05 | 3,621,358 |
| 2026-02-27 | ₹132.39 | ₹134.70 | ₹129.50 | ₹132.22 | 5,993,931 |
| 2026-02-26 | ₹127.80 | ₹132.25 | ₹127.45 | ₹131.23 | 3,697,819 |
| 2026-02-25 | ₹127.20 | ₹132.49 | ₹125.58 | ₹127.96 | 7,567,321 |
| 2026-02-24 | ₹126.42 | ₹126.65 | ₹122.71 | ₹125.37 | 1,917,542 |
| 2026-02-23 | ₹126.10 | ₹132.40 | ₹125.10 | ₹125.81 | 5,586,358 |
| 2026-02-20 | ₹124.29 | ₹126.50 | ₹122.16 | ₹124.28 | 2,399,374 |
| 2026-02-19 | ₹124.94 | ₹129.96 | ₹123.05 | ₹123.83 | 4,095,849 |
| 2026-02-18 | ₹125.21 | ₹125.43 | ₹122.51 | ₹124.34 | 1,971,996 |
| 2026-02-17 | ₹127.53 | ₹128.10 | ₹123.64 | ₹124.22 | 2,183,526 |
| 2026-02-16 | ₹121.95 | ₹131.20 | ₹120.05 | ₹127.53 | 6,951,242 |
| 2026-02-13 | ₹127.50 | ₹127.50 | ₹121.10 | ₹121.63 | 3,428,956 |
| 2026-02-12 | ₹134.00 | ₹134.00 | ₹126.90 | ₹128.09 | 4,688,580 |
| 2026-02-11 | ₹127.60 | ₹139.98 | ₹124.55 | ₹134.61 | 17,974,757 |
| 2026-02-10 | ₹134.50 | ₹138.36 | ₹126.00 | ₹126.90 | 10,332,306 |
| 2026-02-09 | ₹131.10 | ₹134.50 | ₹129.00 | ₹133.92 | 3,400,811 |
| 2026-02-06 | ₹127.40 | ₹134.99 | ₹124.68 | ₹128.40 | 7,355,258 |
| 2026-02-05 | ₹130.10 | ₹131.00 | ₹126.30 | ₹127.92 | 1,628,327 |
| 2026-02-04 | ₹121.18 | ₹132.00 | ₹119.34 | ₹130.76 | 6,183,106 |
| 2026-02-03 | ₹123.00 | ₹124.80 | ₹118.52 | ₹121.17 | 2,480,778 |
| 2026-02-02 | ₹114.00 | ₹117.40 | ₹111.10 | ₹116.67 | 1,664,940 |
| 2026-02-01 | ₹116.26 | ₹121.48 | ₹112.20 | ₹113.71 | 2,077,647 |
| 2026-01-30 | ₹115.50 | ₹119.28 | ₹114.10 | ₹116.01 | 1,714,477 |
| 2026-01-29 | ₹120.03 | ₹120.30 | ₹115.73 | ₹116.90 | 1,518,683 |
| 2026-01-28 | ₹116.85 | ₹120.80 | ₹116.26 | ₹120.03 | 1,792,905 |
| 2026-01-27 | ₹117.19 | ₹117.50 | ₹112.49 | ₹115.30 | 2,724,703 |
| 2026-01-23 | ₹124.30 | ₹124.49 | ₹114.56 | ₹115.65 | 2,431,661 |
| 2026-01-22 | ₹117.90 | ₹124.80 | ₹117.90 | ₹122.93 | 4,042,218 |
| 2026-01-21 | ₹116.81 | ₹118.63 | ₹114.05 | ₹115.76 | 3,269,218 |
| 2026-01-20 | ₹121.30 | ₹123.43 | ₹115.27 | ₹116.46 | 4,031,090 |
| 2026-01-19 | ₹121.82 | ₹123.59 | ₹116.32 | ₹120.21 | 4,055,183 |
| 2026-01-16 | ₹127.61 | ₹129.05 | ₹120.50 | ₹121.84 | 2,961,224 |
| 2026-01-14 | ₹130.46 | ₹130.46 | ₹125.57 | ₹127.61 | 2,206,037 |
| 2026-01-13 | ₹127.85 | ₹129.90 | ₹125.80 | ₹128.08 | 2,829,242 |
| 2026-01-12 | ₹127.52 | ₹127.52 | ₹121.41 | ₹126.25 | 4,582,477 |
| 2026-01-09 | ₹129.01 | ₹134.57 | ₹125.10 | ₹126.60 | 5,881,574 |
| 2026-01-08 | ₹134.38 | ₹140.73 | ₹128.71 | ₹130.51 | 10,166,391 |
| 2026-01-07 | ₹127.99 | ₹135.30 | ₹127.57 | ₹134.30 | 9,514,368 |
| 2026-01-06 | ₹132.00 | ₹133.64 | ₹125.27 | ₹127.08 | 4,798,983 |
| 2026-01-05 | ₹134.50 | ₹135.90 | ₹130.63 | ₹131.50 | 3,387,711 |
| 2026-01-02 | ₹137.75 | ₹142.40 | ₹134.45 | ₹135.38 | 6,659,143 |
| 2026-01-01 | ₹137.59 | ₹139.79 | ₹136.22 | ₹138.05 | 5,785,184 |
Rico Auto Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
RICOAUTO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.41%
₹138.05 → ₹130.58
Year to Date
Price Volatility
8.70%
Low Volatility
Year to Date
Average Daily Volume
3,003,442
Year to Date Average
NSE Exchange
Rico Auto Industries Share Price History – Frequently Asked Questions
Common questions about RICOAUTO historical data and records. Review Rico Auto Industries P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Rico Auto Industries (RICOAUTO)?
The all-time high share price of Rico Auto Industries was ₹157.99 recorded on August 05, 2026 on the NSE exchange.
What is the all-time low share price of Rico Auto Industries (RICOAUTO)?
The all-time low share price of Rico Auto Industries was ₹4.25 recorded on August 20, 2013 on the NSE exchange.
How can I download RICOAUTO historical share price data?
You can download Rico Auto Industries 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 RICOAUTO shares?
The highest trading volume day for Rico Auto Industries was 75,142,309 shares traded on November 28, 2025 on the NSE exchange, with share price at ₹120.88.