Ritco Logistics

RICT
🏛️ india →
260.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 261.15 276.30 261.15 269.10 0.0M
2023-12-28 266.65 276.40 266.65 268.25 0.0M
2023-12-27 273.00 285.05 266.60 272.85 0.0M
2023-12-26 246.00 269.90 246.00 268.90 0.0M
2023-12-22 262.60 262.60 251.50 261.65 0.0M
2023-12-21 238.80 255.25 238.80 253.65 0.0M
2023-12-20 267.00 276.00 243.65 245.55 0.0M
2023-12-19 267.80 269.25 253.45 261.25 0.0M
2023-12-18 272.35 274.75 261.95 265.50 0.0M
2023-12-15 274.00 275.00 264.95 267.00 0.0M
2023-12-14 275.50 284.55 268.25 271.45 0.0M
2023-12-13 290.00 290.00 272.00 274.10 0.0M
2023-12-12 286.95 291.10 276.75 279.45 0.0M
2023-12-11 283.15 292.70 266.30 285.20 0.0M
2023-12-08 289.90 304.65 272.90 278.60 0.1M
2023-12-07 255.55 291.50 255.55 286.05 0.1M
2023-12-06 271.00 271.95 253.95 255.55 0.0M
2023-12-05 260.40 270.05 260.40 266.25 0.0M
2023-12-04 255.05 263.00 248.10 257.20 0.0M
2023-12-01 256.20 257.45 245.00 252.35 0.0M
2023-11-30 257.50 258.20 253.30 253.50 0.0M
2023-11-29 260.50 265.05 258.10 258.90 0.0M
2023-11-28 262.00 269.70 257.75 260.40 0.0M
2023-11-24 253.95 262.95 251.65 256.90 0.0M
2023-11-23 239.00 250.45 239.00 250.45 0.0M
2023-11-22 244.50 245.40 236.20 238.55 0.0M
2023-11-21 236.00 239.70 233.35 239.65 0.0M
2023-11-20 233.25 238.00 233.25 235.70 0.0M
2023-11-17 238.75 238.75 235.00 236.65 0.0M
2023-11-16 246.00 247.00 238.85 240.10 0.0M
2023-11-15 241.05 245.00 237.10 243.90 0.0M
2023-11-13 241.00 245.40 238.90 240.00 0.0M
2023-11-12 248.90 248.90 241.00 241.00 0.0M
2023-11-10 241.80 241.80 235.95 238.40 0.0M
2023-11-09 238.40 242.60 237.50 239.05 0.0M
2023-11-08 242.35 244.10 240.20 242.95 0.0M
2023-11-07 236.05 248.75 231.10 239.65 0.0M
2023-11-06 242.00 243.00 242.00 242.90 0.0M
2023-11-03 237.00 243.00 235.00 241.40 0.0M
2023-11-02 243.90 243.90 238.05 243.45 0.0M
2023-11-01 243.95 245.85 235.85 242.00 0.1M
2023-10-31 238.00 238.95 237.95 238.95 0.0M
2023-10-30 238.80 239.00 238.00 238.00 0.0M
2023-10-27 240.95 240.95 231.00 240.80 0.0M
2023-10-26 228.10 244.00 228.00 241.10 0.0M
2023-10-25 236.20 240.00 231.05 240.00 0.0M
2023-10-23 245.00 250.00 236.80 241.00 0.0M
2023-10-20 247.60 249.85 238.50 244.95 0.0M
2023-10-19 244.00 249.95 240.00 247.50 0.0M
2023-10-18 236.05 244.45 236.00 240.90 0.0M
2023-10-17 245.50 245.50 242.00 242.00 0.0M
2023-10-16 244.95 244.95 240.00 243.65 0.0M
2023-10-13 239.95 244.30 234.50 243.45 0.0M
2023-10-12 251.00 251.00 231.00 239.70 0.0M
2023-10-11 243.80 246.90 237.50 242.95 0.0M
2023-10-10 231.00 244.00 231.00 236.20 0.0M
2023-10-09 237.50 243.00 237.45 237.55 0.0M
2023-10-06 244.50 248.00 244.50 247.65 0.0M
2023-10-05 240.00 242.80 238.00 242.00 0.0M
2023-10-04 244.00 244.00 239.50 239.50 0.0M
2023-10-03 243.85 243.85 235.50 239.40 0.0M
2023-09-29 246.85 247.00 235.00 243.85 0.0M
2023-09-28 241.00 241.00 233.10 239.85 0.0M
2023-09-27 250.00 255.00 240.00 245.15 0.0M
2023-09-26 242.50 255.00 242.00 250.00 0.0M
2023-09-25 244.00 251.00 242.50 247.80 0.0M
2023-09-22 233.10 244.00 233.00 244.00 0.0M
2023-09-21 235.00 239.75 235.00 237.85 0.0M
2023-09-20 237.00 247.00 237.00 240.30 0.0M
2023-09-18 258.00 258.00 243.35 247.85 0.0M
2023-09-15 255.00 258.90 249.15 256.00 0.0M
2023-09-14 252.00 254.95 247.60 248.05 0.0M
2023-09-13 236.20 252.00 236.20 252.00 0.0M
2023-09-12 254.50 254.50 245.05 248.00 0.0M
2023-09-11 256.00 259.80 244.00 254.20 0.0M
2023-09-08 240.00 253.00 240.00 250.00 0.0M
2023-09-07 240.00 247.00 237.40 242.00 0.0M
2023-09-06 242.00 242.00 235.00 241.00 0.0M
2023-09-05 231.05 232.75 230.50 230.50 0.0M
2023-09-04 241.60 244.75 229.60 231.70 0.0M
2023-09-01 235.00 243.00 229.00 241.60 0.0M
2023-08-31 227.00 236.00 227.00 235.00 0.0M
2023-08-30 215.60 231.00 215.60 226.75 0.0M
2023-08-29 216.20 223.95 216.00 220.00 0.0M
2023-08-28 225.75 225.75 215.20 218.90 0.0M
2023-08-25 229.40 229.40 220.00 225.25 0.0M
2023-08-24 239.00 239.50 227.05 229.45 0.0M
2023-08-23 230.00 245.90 230.00 239.00 0.0M
2023-08-22 254.35 254.35 234.00 234.30 0.0M
2023-08-21 242.00 246.00 238.00 242.95 0.0M
2023-08-18 243.90 246.00 237.00 241.20 0.0M
2023-08-17 244.00 244.50 237.00 244.00 0.0M
2023-08-16 232.00 244.70 222.50 244.50 0.0M
2023-08-14 245.00 252.45 228.00 233.05 0.0M
2023-08-11 281.05 281.35 251.95 252.80 0.0M
2023-08-10 264.50 288.20 260.05 279.90 0.1M
2023-08-09 251.30 263.00 251.30 262.00 0.0M
2023-08-08 257.10 260.00 247.95 249.80 0.0M
2023-08-07 260.85 267.00 253.15 256.15 0.0M
2023-08-04 264.90 264.90 254.25 259.50 0.0M
2023-08-03 234.00 264.00 234.00 252.75 0.0M
2023-08-02 253.30 253.30 239.65 241.25 0.0M
2023-08-01 235.00 254.10 235.00 253.25 0.0M
2023-07-31 250.05 257.50 241.30 244.25 0.0M
2023-07-28 253.60 262.00 252.10 253.80 0.0M
2023-07-27 248.00 264.65 248.00 254.30 0.0M
2023-07-26 259.05 261.55 255.60 256.45 0.0M
2023-07-25 261.50 270.20 255.60 257.15 0.0M
2023-07-24 267.60 271.65 261.45 263.70 0.0M
2023-07-21 265.00 274.20 260.90 267.40 0.0M
2023-07-20 268.00 279.25 261.65 271.45 0.0M
2023-07-19 253.60 277.45 252.95 273.90 0.1M
2023-07-18 271.95 274.20 245.35 252.25 0.0M
2023-07-17 283.80 293.95 263.10 270.50 0.1M
2023-07-14 222.15 268.50 221.80 268.50 0.1M
2023-07-13 193.10 227.55 193.10 223.75 0.1M
2023-07-12 190.10 194.50 185.00 189.65 0.0M
2023-07-11 200.00 200.00 179.55 186.00 0.0M
2023-07-10 169.05 181.70 169.00 177.55 0.0M
2023-07-07 170.30 173.00 168.30 168.30 0.0M
2023-07-06 168.75 170.70 168.00 169.60 0.0M
2023-07-05 170.65 171.15 167.50 168.30 0.0M
2023-07-04 170.55 171.65 169.70 171.30 0.0M
2023-07-03 174.20 175.40 167.65 168.35 0.0M
2023-06-30 169.70 174.00 169.70 172.00 0.0M
2023-06-28 168.75 170.20 167.15 170.20 0.0M
2023-06-27 170.75 171.15 167.55 169.10 0.0M
2023-06-26 171.25 173.30 168.85 168.90 0.0M
2023-06-23 167.50 171.90 166.60 167.50 0.0M
2023-06-22 173.20 173.20 168.05 169.60 0.0M
2023-06-21 172.90 173.00 169.75 169.85 0.0M
2023-06-20 172.90 173.00 145.05 171.15 0.0M
2023-06-19 163.90 174.50 163.90 169.85 0.0M
2023-06-16 170.95 172.00 170.95 171.30 0.0M
2023-06-15 172.05 172.75 169.10 169.75 0.0M
2023-06-14 171.85 173.00 165.25 172.40 0.0M
2023-06-13 172.00 174.70 172.00 173.30 0.0M
2023-06-12 158.00 176.00 158.00 172.15 0.0M
2023-06-09 177.80 179.15 172.00 174.15 0.0M
2023-06-08 173.30 187.65 171.25 175.85 0.0M
2023-06-07 174.00 176.80 171.50 172.60 0.0M
2023-06-06 174.10 174.10 169.85 171.95 0.0M
2023-06-05 183.95 183.95 174.00 174.00 0.0M
2023-06-02 173.90 175.05 173.75 174.50 0.0M
2023-06-01 173.45 175.05 160.25 174.00 0.0M
2023-05-31 174.05 175.80 174.05 175.80 0.0M
2023-05-30 174.70 176.35 173.30 174.25 0.0M
2023-05-29 171.25 175.90 171.25 173.70 0.0M
2023-05-26 174.05 175.60 170.60 171.30 0.0M
2023-05-25 173.15 175.80 171.95 172.00 0.0M
2023-05-24 177.85 177.85 172.25 174.35 0.0M
2023-05-23 176.30 180.75 172.95 178.90 0.0M
2023-05-22 178.85 182.10 178.80 178.95 0.0M
2023-05-19 178.05 183.75 176.80 180.25 0.0M
2023-05-18 179.50 187.95 178.00 179.80 0.0M
2023-05-17 175.70 178.00 171.40 174.70 0.0M
2023-05-16 175.05 175.10 172.05 174.10 0.0M
2023-05-15 176.15 178.25 170.65 173.80 0.0M
2023-05-12 179.10 182.40 174.75 176.00 0.0M
2023-05-11 175.55 183.00 174.75 181.60 0.0M
2023-05-10 179.75 179.75 172.05 175.00 0.0M
2023-05-09 176.85 185.00 176.10 177.30 0.0M
2023-05-08 177.60 179.05 175.95 176.40 0.0M
2023-05-05 181.10 181.10 178.00 178.00 0.0M
2023-05-04 179.35 181.80 177.00 179.60 0.0M
2023-05-03 181.40 181.40 178.00 178.00 0.0M
2023-05-02 187.05 187.05 178.55 179.20 0.1M
2023-04-28 185.00 187.55 180.90 185.95 0.1M
2023-04-27 188.95 188.95 183.10 185.10 0.0M
2023-04-26 189.90 191.30 183.00 183.35 0.0M
2023-04-25 189.95 195.00 186.00 187.20 0.0M
2023-04-24 187.00 190.00 174.85 188.30 0.1M
2023-04-21 175.60 183.00 171.50 179.30 0.0M
2023-04-20 174.00 182.10 173.05 175.25 0.0M
2023-04-19 176.00 176.35 168.60 170.00 0.0M
2023-04-18 171.25 178.00 170.80 176.20 0.0M
2023-04-17 172.50 179.15 167.95 169.80 0.0M
2023-04-13 170.85 179.15 167.50 173.00 0.0M
2023-04-12 172.20 173.00 167.05 170.05 0.0M
2023-04-11 161.30 169.45 155.75 165.65 0.0M
2023-04-10 174.50 174.50 163.75 164.00 0.0M
2023-04-06 159.10 166.30 158.30 166.30 0.0M
2023-04-05 160.00 163.35 160.00 163.35 0.0M
2023-04-03 153.15 157.80 150.60 157.80 0.0M
2023-03-31 148.10 151.40 148.10 150.30 0.0M
2023-03-29 153.30 153.50 144.10 144.20 0.0M
2023-03-28 155.80 159.00 150.00 150.55 0.0M
2023-03-27 164.25 164.25 153.75 156.00 0.0M
2023-03-24 156.90 168.00 155.10 157.85 0.0M
2023-03-23 160.25 162.60 157.40 160.85 0.0M
2023-03-22 157.90 165.00 157.85 160.25 0.0M
2023-03-21 162.25 165.10 158.55 160.00 0.0M
2023-03-20 167.35 168.90 160.10 164.00 0.0M
2023-03-17 172.70 173.80 164.25 167.35 0.0M
2023-03-16 163.40 171.75 158.80 171.55 0.0M
2023-03-15 167.05 168.80 156.25 164.25 0.0M
2023-03-14 170.00 170.70 159.30 162.20 0.0M
2023-03-13 167.50 169.50 160.15 167.10 0.0M
2023-03-10 156.90 165.60 156.35 164.50 0.0M
2023-03-09 148.75 157.80 148.75 157.75 0.0M
2023-03-08 149.00 154.45 148.00 151.15 0.0M
2023-03-06 151.75 155.55 150.05 155.40 0.0M
2023-03-03 142.30 148.20 140.00 148.15 0.0M
2023-03-02 136.45 141.90 133.40 141.15 0.0M
2023-03-01 135.25 140.95 130.60 135.20 0.0M
2023-02-28 130.65 134.70 126.75 134.70 0.0M
2023-02-27 130.60 138.30 127.00 128.95 0.0M
2023-02-24 136.50 136.95 130.10 131.75 0.0M
2023-02-23 136.00 140.25 131.95 136.10 0.0M
2023-02-22 140.00 142.10 135.90 136.85 0.0M
2023-02-21 143.00 146.60 140.00 140.15 0.0M
2023-02-20 149.20 149.45 142.30 144.75 0.0M
2023-02-17 143.05 149.20 142.05 149.20 0.0M
2023-02-16 145.80 146.45 138.50 142.10 0.0M
2023-02-15 149.45 151.20 142.40 144.00 0.0M
2023-02-14 149.10 151.60 146.40 149.85 0.0M
2023-02-13 155.90 155.90 147.20 147.35 0.0M
2023-02-10 155.05 155.15 147.85 154.90 0.0M
2023-02-09 164.15 164.15 150.00 153.65 0.0M
2023-02-08 156.90 157.75 150.90 157.05 0.0M
2023-02-07 150.50 150.50 142.95 150.25 0.0M
2023-02-06 137.50 143.35 137.50 143.35 0.0M
2023-02-03 135.05 142.35 133.40 136.55 0.0M
2023-02-02 142.00 149.95 140.40 140.40 0.0M
2023-02-01 156.05 162.00 146.80 147.75 0.0M
2023-01-31 146.50 159.60 144.40 154.35 0.0M
2023-01-30 163.90 163.90 152.00 152.00 0.0M
2023-01-27 166.70 166.70 158.35 159.95 0.0M
2023-01-25 180.00 180.00 165.00 166.65 0.0M
2023-01-24 172.95 172.95 172.95 172.95 0.0M
2023-01-23 164.75 164.75 164.75 164.75 0.0M
2023-01-20 156.95 156.95 156.95 156.95 0.0M
2023-01-19 146.40 149.50 145.75 149.50 0.0M
2023-01-18 142.85 145.95 139.40 142.40 0.1M
2023-01-17 145.60 145.60 140.65 144.45 0.0M
2023-01-16 148.75 149.30 146.00 146.10 0.0M
2023-01-13 151.15 151.65 146.70 147.05 0.0M
2023-01-12 150.25 151.55 146.05 149.20 0.0M
2023-01-11 151.80 154.70 146.00 148.00 0.1M
2023-01-10 153.05 156.20 150.00 150.50 0.0M
2023-01-09 154.45 158.20 151.85 152.30 0.0M
2023-01-06 158.65 159.35 155.30 157.40 0.0M
2023-01-05 160.10 160.25 157.45 159.70 0.0M
2023-01-04 163.75 164.75 156.80 160.30 0.0M
2023-01-03 159.95 163.95 158.75 161.60 0.0M
2023-01-02 162.10 168.70 156.95 164.35 0.0M