Ritco Logistics

RICT
🏛️ india →
263.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 270.50 270.50 268.75 269.05 0.1K
09:20 269.05 269.05 269.05 269.05 0.0K
09:25 269.55 269.55 269.55 269.55 0.0K
09:30 269.60 269.60 269.60 269.60 0.0K
09:35 269.60 269.60 269.60 269.60 0.0K
09:40 269.60 269.60 269.60 269.60 0.0K
10:10 269.85 269.85 269.85 269.85 0.0K
10:20 269.85 269.85 269.85 269.85 0.0K
10:25 270.20 270.20 270.20 270.20 0.1K
10:45 268.90 268.90 268.90 268.90 0.0K
11:00 268.90 268.90 268.90 268.90 0.0K
11:05 268.50 268.50 268.50 268.50 0.0K
11:10 267.20 267.20 267.20 267.20 0.3K
11:15 266.70 266.70 266.70 266.70 0.3K
11:35 266.70 266.70 266.70 266.70 0.0K
11:40 266.00 266.00 265.00 265.00 0.0K
11:50 267.75 267.75 267.75 267.75 0.5K
12:05 264.00 265.25 264.00 265.25 0.4K
12:45 265.20 265.20 265.20 265.20 0.0K
12:55 264.25 264.25 264.25 264.25 0.0K
13:10 265.00 265.00 264.00 264.00 0.0K
13:15 264.00 265.10 264.00 265.10 0.0K
13:25 264.00 264.00 264.00 264.00 0.0K
14:00 264.00 264.00 264.00 264.00 0.1K
14:10 264.80 264.80 264.80 264.80 0.0K
14:15 264.80 264.80 264.80 264.80 0.0K
14:35 263.50 263.50 263.50 263.50 0.0K
14:40 263.50 263.50 263.50 263.50 0.0K
14:45 263.50 263.50 263.50 263.50 0.0K
14:50 263.50 263.50 263.50 263.50 0.0K
14:55 263.50 263.50 263.50 263.50 0.0K
15:00 263.50 263.50 263.50 263.50 0.0K
15:10 263.50 263.50 262.15 262.15 0.2K
15:15 262.00 262.40 261.40 261.40 0.0K
15:25 262.75 262.75 262.75 262.75 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 262.30 265.00 255.45 263.90 0.0M
2025-09-25 263.15 264.55 256.95 259.80 0.0M
2025-09-24 270.50 270.50 261.40 262.75 0.0M
2025-09-23 270.95 271.20 265.65 270.00 0.0M
2025-09-22 276.00 276.00 268.50 270.85 0.0M
2025-09-19 271.20 274.50 269.85 274.25 0.0M
2025-09-18 278.65 278.85 270.45 271.20 0.0M
2025-09-17 277.05 279.40 273.80 276.95 0.0M
2025-09-16 273.00 279.25 273.00 275.65 0.0M
2025-09-15 275.00 275.00 270.70 273.35 0.0M
2025-09-12 270.00 274.95 266.60 269.65 0.0M
2025-09-11 279.65 282.40 271.15 274.00 0.0M
2025-09-10 279.00 280.35 273.75 278.25 0.0M
2025-09-09 272.10 280.05 271.90 278.55 0.0M
2025-09-08 271.50 276.90 270.00 270.75 0.0M
2025-09-05 276.15 276.70 270.00 271.00 0.0M
2025-09-04 281.60 282.55 274.00 275.15 0.0M
2025-09-03 279.70 284.40 277.70 277.70 0.0M
2025-09-02 280.80 282.60 275.00 276.85 0.0M
2025-09-01 284.85 286.70 276.50 281.75 0.0M
2025-08-29 278.85 287.25 273.75 282.05 0.0M
2025-08-28 271.10 281.40 270.20 279.35 0.0M
2025-08-26 275.65 275.65 270.05 271.25 0.0M
2025-08-25 284.40 284.40 274.00 275.50 0.0M
2025-08-22 285.25 290.20 281.25 281.55 0.0M
2025-08-21 287.35 295.45 284.35 286.95 0.0M
2025-08-20 282.05 289.95 282.00 287.80 0.0M
2025-08-19 278.50 280.60 275.10 279.95 0.0M
2025-08-18 279.55 281.25 273.95 277.15 0.0M
2025-08-14 274.60 275.80 272.15 275.40 0.0M
2025-08-13 286.05 291.00 270.60 272.85 0.0M
2025-08-12 287.45 287.45 279.85 279.85 0.0M
2025-08-11 286.50 289.25 282.85 288.85 0.0M
2025-08-08 278.20 302.80 273.10 286.30 0.0M
2025-08-07 277.50 284.45 274.70 277.90 0.0M
2025-08-06 288.45 288.50 275.00 284.60 0.0M
2025-08-05 286.00 290.90 281.95 286.05 0.0M
2025-08-04 278.20 290.15 275.45 285.85 0.0M
2025-08-01 282.95 283.95 275.00 276.90 0.0M
2025-07-31 284.20 291.00 281.70 283.55 0.0M
2025-07-30 290.20 293.60 287.00 287.95 0.0M
2025-07-29 285.10 292.95 282.10 290.45 0.0M
2025-07-28 287.15 293.85 284.60 287.20 0.0M
2025-07-25 301.60 301.60 285.95 290.15 0.0M
2025-07-24 306.30 306.30 299.60 302.05 0.0M
2025-07-23 306.90 309.15 304.95 306.05 0.0M
2025-07-22 311.05 311.05 304.95 307.80 0.0M
2025-07-21 324.80 324.80 307.05 308.65 0.0M
2025-07-18 310.70 316.60 306.50 309.55 0.0M
2025-07-17 307.15 313.50 302.90 309.85 0.0M
2025-07-16 305.00 308.55 302.60 306.40 0.0M
2025-07-15 305.90 305.90 301.65 304.25 0.0M
2025-07-14 310.45 313.00 300.90 303.95 0.0M
2025-07-11 306.95 314.00 304.30 310.40 0.0M
2025-07-10 297.00 311.25 293.45 307.10 0.0M
2025-07-09 296.15 296.15 290.30 293.60 0.0M
2025-07-08 295.70 298.40 292.10 294.50 0.0M
2025-07-07 297.05 302.45 290.40 296.45 0.0M
2025-07-04 295.00 301.70 280.70 297.95 0.1M
2025-07-03 281.00 281.30 278.15 279.30 0.0M
2025-07-02 281.10 282.80 276.35 281.15 0.0M
2025-07-01 286.80 287.40 278.00 280.65 0.0M
2025-06-30 281.95 281.95 276.20 280.05 0.0M
2025-06-27 279.00 280.40 273.70 275.90 0.0M
2025-06-26 281.95 285.85 277.90 279.20 0.0M
2025-06-25 273.70 286.00 273.70 280.70 0.0M
2025-06-24 285.00 285.00 277.00 277.50 0.0M
2025-06-23 266.60 278.80 266.60 277.90 0.0M
2025-06-20 272.80 277.30 269.55 273.30 0.0M
2025-06-19 274.45 277.85 269.50 271.95 0.0M
2025-06-18 275.00 278.35 273.55 275.50 0.0M
2025-06-17 279.00 280.00 275.20 276.00 0.0M
2025-06-16 298.95 298.95 276.65 281.20 0.0M
2025-06-13 287.50 293.60 282.00 289.50 0.0M
2025-06-12 296.20 303.45 283.55 287.50 0.0M
2025-06-11 299.45 299.90 291.25 294.55 0.0M
2025-06-10 303.85 303.90 294.00 294.90 0.0M
2025-06-09 308.20 308.20 290.00 296.90 0.0M
2025-06-06 290.00 299.10 290.00 295.75 0.0M
2025-06-05 296.15 297.00 292.00 295.80 0.0M
2025-06-04 283.45 293.45 281.95 290.35 0.0M
2025-06-03 293.25 293.25 282.00 283.10 0.0M
2025-06-02 293.65 301.10 290.90 293.80 0.0M
2025-05-30 304.90 304.90 290.00 293.75 0.0M
2025-05-29 289.10 303.45 289.10 293.90 0.0M
2025-05-28 293.10 299.70 289.45 292.75 0.0M
2025-05-27 271.00 296.00 270.65 294.60 0.0M
2025-05-26 276.00 276.65 270.80 271.45 0.0M
2025-05-23 271.90 275.65 271.00 271.65 0.0M
2025-05-22 274.00 278.15 269.20 274.60 0.0M
2025-05-21 284.80 284.80 267.25 267.90 0.0M
2025-05-20 285.00 291.95 270.45 271.40 0.0M
2025-05-19 217.90 283.20 217.90 279.65 0.0M
2025-05-16 264.65 274.50 263.05 264.95 0.0M
2025-05-15 261.25 268.05 241.00 265.10 0.0M
2025-05-14 265.90 268.20 262.45 264.55 0.0M
2025-05-13 264.95 266.20 256.30 265.90 0.0M
2025-05-12 254.95 259.70 252.10 257.05 0.0M
2025-05-09 244.40 251.00 240.00 248.85 0.0M
2025-05-08 241.05 258.40 241.05 245.45 0.0M
2025-05-07 243.10 253.25 242.20 250.00 0.0M
2025-05-06 250.40 253.45 243.65 245.20 0.0M
2025-05-05 251.95 263.15 246.60 250.60 0.0M
2025-05-02 260.15 263.50 239.65 250.25 0.0M
2025-04-30 257.35 265.05 253.40 255.05 0.0M
2025-04-29 272.55 273.70 261.65 263.75 0.0M
2025-04-28 277.20 279.95 268.05 269.45 0.0M
2025-04-25 293.30 293.30 275.00 280.75 0.0M
2025-04-24 285.65 305.00 285.65 292.75 0.0M
2025-04-23 294.75 306.00 286.75 299.30 0.3M
2025-04-22 307.00 307.00 292.00 292.90 0.0M
2025-04-21 296.75 315.70 291.85 298.15 0.0M
2025-04-17 278.90 303.25 278.75 295.70 0.0M
2025-04-16 276.25 285.00 276.25 278.90 0.0M
2025-04-15 279.40 281.40 276.85 280.45 0.0M
2025-04-11 262.00 282.45 259.45 278.25 0.0M
2025-04-09 261.10 261.10 249.95 252.80 0.0M
2025-04-08 264.60 271.60 258.40 269.05 0.0M
2025-04-07 252.45 260.70 249.95 258.35 0.0M
2025-04-04 275.10 284.05 266.65 269.45 0.0M
2025-04-03 269.95 288.05 264.50 285.70 0.0M
2025-04-02 275.40 275.40 261.10 267.85 0.0M
2025-04-01 258.30 268.65 258.00 263.70 0.0M
2025-03-28 261.10 264.20 255.80 256.85 0.0M
2025-03-27 248.00 261.45 242.35 256.55 0.0M
2025-03-26 261.00 261.00 246.05 248.20 0.0M
2025-03-25 273.30 273.30 258.70 260.50 0.0M
2025-03-24 272.65 277.80 269.95 272.50 0.0M
2025-03-21 270.00 273.70 266.70 268.75 0.0M
2025-03-20 266.00 269.90 261.05 265.45 0.0M
2025-03-19 263.55 268.85 260.90 263.45 0.0M
2025-03-18 257.00 259.35 250.05 255.75 0.0M
2025-03-17 252.75 258.25 244.00 246.95 0.0M
2025-03-13 256.00 264.35 254.25 259.80 0.0M
2025-03-12 261.50 262.30 251.55 252.55 0.0M
2025-03-11 248.00 270.25 248.00 260.65 0.0M
2025-03-10 273.50 273.50 262.00 267.90 0.0M
2025-03-07 282.15 286.85 275.45 278.65 0.0M
2025-03-06 262.05 280.15 262.05 276.80 0.0M
2025-03-05 278.95 278.95 268.30 270.60 0.0M
2025-03-04 262.50 269.30 261.05 269.30 0.0M
2025-03-03 265.25 265.25 251.20 259.05 0.0M
2025-02-28 269.45 269.45 259.00 265.25 0.0M
2025-02-27 277.40 277.40 268.95 272.30 0.0M
2025-02-25 266.05 287.95 266.05 279.20 0.0M
2025-02-24 274.75 287.25 274.40 278.55 0.0M
2025-02-21 286.75 294.60 285.85 287.80 0.0M
2025-02-20 287.50 296.05 279.00 285.95 0.0M
2025-02-19 269.30 290.00 269.30 286.90 0.0M
2025-02-18 282.00 282.50 264.60 270.20 0.0M
2025-02-17 292.95 294.80 281.25 284.55 0.0M
2025-02-14 317.15 317.15 293.35 296.10 0.0M
2025-02-13 325.90 332.60 315.90 318.10 0.0M
2025-02-12 327.00 343.35 304.90 326.65 0.0M
2025-02-11 335.15 337.15 319.55 329.50 0.0M
2025-02-10 354.70 355.05 339.75 343.15 0.0M
2025-02-07 357.20 360.15 351.20 353.90 0.0M
2025-02-06 365.70 369.20 362.25 363.05 0.0M
2025-02-05 370.00 370.00 359.10 360.35 0.0M
2025-02-04 344.75 363.90 340.75 360.85 0.0M
2025-02-03 300.20 350.60 300.20 343.05 0.0M
2025-02-01 359.45 365.45 351.80 357.40 0.0M
2025-01-31 350.05 359.70 347.60 352.40 0.0M
2025-01-30 353.20 362.85 343.25 350.95 0.0M
2025-01-29 340.00 350.85 336.60 346.25 0.0M
2025-01-28 346.65 347.95 324.95 335.95 0.0M
2025-01-27 359.50 359.50 337.60 339.95 0.0M
2025-01-24 390.00 390.00 363.20 363.85 0.0M
2025-01-23 374.35 381.75 374.35 377.55 0.0M
2025-01-22 387.70 389.00 367.25 378.25 0.0M
2025-01-21 402.35 410.10 388.05 389.30 0.0M
2025-01-20 395.00 400.00 386.20 399.55 0.0M
2025-01-17 359.30 392.00 359.30 386.50 0.0M
2025-01-16 359.70 376.20 359.45 366.60 0.0M
2025-01-15 361.10 362.55 354.00 356.40 0.0M
2025-01-14 346.20 373.55 346.20 357.75 0.0M
2025-01-13 375.00 375.10 349.70 353.25 0.0M
2025-01-10 389.15 396.80 380.00 380.95 0.0M
2025-01-09 385.00 407.25 385.00 396.50 0.0M
2025-01-08 391.10 396.75 384.85 394.80 0.0M
2025-01-07 377.05 404.75 377.05 392.10 0.0M
2025-01-06 407.50 407.50 379.05 384.25 0.0M
2025-01-03 409.45 411.80 395.40 399.50 0.0M
2025-01-02 406.95 413.95 402.05 406.50 0.0M
2025-01-01 389.50 402.45 386.70 399.90 0.0M