Rico Auto Industries Ltd

RAUT
🏛️ india →
93.32
Last Update: 2025-09-26
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
2021-12-31 43.20 44.45 43.20 43.40 0.0M
2021-12-30 43.70 44.05 43.10 43.20 0.0M
2021-12-29 43.50 45.15 43.25 44.00 0.1M
2021-12-28 43.35 44.40 43.15 43.35 0.1M
2021-12-27 42.95 43.70 42.15 43.30 0.0M
2021-12-24 42.40 44.10 42.00 42.90 0.0M
2021-12-23 43.25 43.35 42.10 42.30 0.0M
2021-12-22 42.40 42.95 42.10 42.40 0.0M
2021-12-21 42.15 43.00 41.60 42.00 0.1M
2021-12-20 44.10 44.10 41.50 41.80 0.1M
2021-12-17 46.00 46.00 44.10 44.80 0.1M
2021-12-16 49.00 49.00 46.05 46.30 0.1M
2021-12-15 46.50 49.10 45.85 47.65 0.2M
2021-12-14 44.00 46.50 43.50 46.20 0.2M
2021-12-13 43.40 44.55 43.40 43.45 0.0M
2021-12-10 43.85 45.00 42.55 43.95 0.4M
2021-12-09 42.30 43.40 42.30 43.25 0.0M
2021-12-08 43.00 43.15 41.90 42.60 0.0M
2021-12-07 41.50 42.40 41.30 41.60 0.0M
2021-12-06 42.35 42.60 40.60 41.05 0.0M
2021-12-03 42.30 42.90 42.00 42.25 0.0M
2021-12-02 44.25 44.25 42.00 42.40 0.0M
2021-12-01 42.95 43.15 42.00 42.20 0.0M
2021-11-30 41.80 43.00 41.80 42.45 0.0M
2021-11-29 42.60 42.80 40.20 41.65 0.1M
2021-11-26 43.75 44.15 42.50 42.55 0.0M
2021-11-25 45.00 45.00 43.60 44.30 0.1M
2021-11-24 45.30 45.30 42.65 44.50 0.1M
2021-11-23 41.25 42.70 41.25 42.25 0.0M
2021-11-22 44.40 44.40 41.30 41.65 0.0M
2021-11-18 45.60 45.65 43.70 44.00 0.0M
2021-11-17 44.80 46.70 44.75 45.40 0.1M
2021-11-16 44.60 45.65 44.10 44.70 0.1M
2021-11-15 45.00 45.45 44.30 44.65 0.1M
2021-11-12 46.20 46.20 44.25 44.60 0.0M
2021-11-11 45.60 46.30 45.00 45.25 0.0M
2021-11-10 45.30 46.80 45.10 45.60 0.1M
2021-11-09 44.50 45.60 44.50 45.30 0.1M
2021-11-08 44.95 45.70 44.05 44.45 0.1M
2021-11-04 44.25 44.75 43.70 44.60 0.0M
2021-11-03 43.60 44.30 43.60 43.90 0.0M
2021-11-02 43.30 44.30 43.30 44.10 0.0M
2021-11-01 42.30 43.45 42.30 42.80 0.0M
2021-10-29 42.65 43.85 42.10 42.80 0.0M
2021-10-28 43.05 44.30 42.20 42.60 0.0M
2021-10-27 43.30 44.85 43.20 43.70 0.0M
2021-10-26 42.50 43.55 42.15 43.10 0.1M
2021-10-25 44.60 45.40 42.70 42.85 0.1M
2021-10-22 45.45 45.85 44.30 44.55 0.0M
2021-10-21 45.80 46.40 45.10 45.30 0.0M
2021-10-20 46.30 46.40 45.05 45.80 0.1M
2021-10-19 47.80 47.80 46.20 46.35 0.1M
2021-10-18 47.80 47.80 47.00 47.15 0.1M
2021-10-14 48.50 48.80 47.30 47.55 0.1M
2021-10-13 47.40 49.50 47.40 48.35 0.1M
2021-10-12 47.90 47.90 46.35 47.05 0.0M
2021-10-11 48.00 48.40 47.40 47.55 0.1M
2021-10-08 49.20 49.65 47.80 48.00 0.1M
2021-10-07 48.35 49.45 48.05 48.90 0.1M
2021-10-06 48.40 49.00 47.55 47.70 0.1M
2021-10-05 48.00 48.65 47.70 47.95 0.0M
2021-10-04 48.05 49.15 47.80 47.90 0.0M
2021-10-01 47.50 48.45 47.40 47.70 0.0M
2021-09-30 47.55 48.25 47.25 47.70 0.1M
2021-09-29 47.30 48.10 47.00 47.55 0.0M
2021-09-28 48.05 48.50 47.20 47.40 0.0M
2021-09-27 47.05 49.00 46.65 47.80 0.1M
2021-09-24 47.45 47.95 46.65 47.05 0.1M
2021-09-23 47.30 48.40 47.30 47.45 0.0M
2021-09-22 47.55 48.05 47.30 47.45 0.0M
2021-09-21 45.60 47.50 45.60 47.25 0.0M
2021-09-20 48.85 48.85 46.30 46.55 0.1M
2021-09-17 49.70 49.85 47.70 48.10 0.0M
2021-09-16 50.90 50.90 49.25 49.35 0.0M
2021-09-15 49.45 50.95 49.10 49.30 0.1M
2021-09-14 48.55 49.70 48.55 48.90 0.1M
2021-09-13 49.45 49.80 49.15 49.20 0.0M
2021-09-09 49.95 50.35 49.10 49.45 0.0M
2021-09-08 49.90 50.60 48.90 49.20 0.1M
2021-09-07 50.50 50.60 48.65 48.75 0.1M
2021-09-06 50.25 51.00 50.20 50.60 0.0M
2021-09-03 50.65 51.20 50.05 50.20 0.1M
2021-09-02 51.45 51.50 50.15 50.30 0.0M
2021-09-01 52.00 52.20 49.70 50.50 0.1M
2021-08-31 54.40 54.50 51.45 51.75 0.1M
2021-08-30 51.20 53.85 50.70 52.80 0.1M
2021-08-27 50.50 51.55 49.95 50.70 0.0M
2021-08-26 49.00 52.25 48.40 50.80 0.1M
2021-08-25 50.65 50.65 48.35 48.60 0.0M
2021-08-24 45.50 49.30 45.50 49.00 0.1M
2021-08-23 48.85 49.85 45.80 46.30 0.1M
2021-08-20 49.00 50.45 48.50 48.85 0.1M
2021-08-18 53.40 53.55 50.70 51.35 0.0M
2021-08-17 48.75 53.45 48.75 52.50 0.1M
2021-08-16 51.20 52.00 49.90 50.05 0.1M
2021-08-13 55.30 55.40 51.55 51.85 0.3M
2021-08-12 50.20 55.65 50.20 54.85 0.3M
2021-08-11 49.00 51.70 48.05 51.05 0.1M
2021-08-10 52.50 53.85 48.20 51.05 0.2M
2021-08-09 54.80 55.35 52.60 53.40 0.1M
2021-08-06 53.10 55.75 53.10 54.70 0.2M
2021-08-05 55.00 55.75 52.60 53.80 0.2M
2021-08-04 58.10 58.65 55.25 55.80 0.2M
2021-08-03 59.40 59.45 57.65 57.90 0.3M
2021-08-02 59.90 61.00 58.70 59.05 0.8M
2021-07-30 58.10 62.30 57.25 59.40 1.0M
2021-07-29 58.60 60.25 57.75 58.10 0.1M
2021-07-28 59.90 59.90 56.30 58.60 0.3M
2021-07-27 60.35 62.15 57.95 59.50 0.3M
2021-07-26 56.55 61.10 55.90 58.95 0.8M
2021-07-23 53.30 57.35 51.70 55.90 0.6M
2021-07-22 50.05 52.65 50.05 52.05 0.1M
2021-07-20 52.45 52.45 49.25 50.20 0.1M
2021-07-19 50.80 53.95 50.45 52.30 0.2M
2021-07-16 52.00 52.45 50.75 51.15 0.2M
2021-07-15 51.20 53.30 51.00 51.95 0.3M
2021-07-14 48.50 51.95 48.05 50.65 0.4M
2021-07-13 46.50 48.50 46.50 48.00 0.1M
2021-07-12 47.60 48.05 47.00 47.15 0.1M
2021-07-09 47.30 47.75 46.55 47.30 0.0M
2021-07-08 47.55 48.80 46.90 47.15 0.1M
2021-07-07 47.10 47.90 46.80 47.70 0.1M
2021-07-06 48.60 49.00 46.95 47.30 0.1M
2021-07-05 48.40 49.20 47.75 48.25 0.1M
2021-07-02 48.55 49.20 47.70 47.80 0.1M
2021-07-01 49.60 49.85 48.00 48.35 0.3M
2021-06-30 46.25 49.15 46.25 48.80 0.1M
2021-06-29 45.80 47.05 45.70 46.00 0.1M
2021-06-28 46.85 47.15 45.85 46.15 0.1M
2021-06-25 47.00 47.80 46.55 46.80 0.1M
2021-06-24 48.90 48.90 46.80 46.95 0.1M
2021-06-23 47.65 49.80 47.45 48.45 0.3M
2021-06-22 48.40 49.20 47.10 47.25 0.3M
2021-06-21 48.10 53.15 48.05 48.40 0.7M
2021-06-18 50.50 51.20 46.95 50.20 0.3M
2021-06-17 50.50 51.60 49.85 50.30 0.3M
2021-06-16 51.45 52.35 49.60 50.85 0.6M
2021-06-15 52.20 52.60 50.75 51.05 0.3M
2021-06-14 50.25 52.60 49.70 51.40 0.7M
2021-06-11 46.50 49.40 46.50 49.00 0.2M
2021-06-10 45.70 46.65 45.70 46.20 0.2M
2021-06-09 46.75 47.40 44.55 45.50 0.1M
2021-06-08 47.20 47.20 45.50 46.15 0.1M
2021-06-07 47.60 47.60 46.25 46.40 0.1M
2021-06-04 47.00 47.25 46.25 46.65 0.1M
2021-06-03 46.55 47.50 46.55 46.85 0.1M
2021-06-02 47.00 48.10 46.50 46.90 0.1M
2021-06-01 48.90 49.40 46.65 46.90 0.3M
2021-05-31 45.50 48.15 44.20 47.50 0.2M
2021-05-28 47.35 47.35 44.60 44.85 0.1M
2021-05-27 46.90 48.15 46.00 46.40 0.1M
2021-05-26 47.35 48.20 46.60 46.75 0.2M
2021-05-25 48.60 48.60 46.35 46.80 0.1M
2021-05-24 43.40 49.75 43.40 48.25 0.7M
2021-05-21 42.25 44.35 42.25 43.35 0.2M
2021-05-20 41.80 42.70 40.95 41.85 0.1M
2021-05-19 40.00 42.15 40.00 41.55 0.2M
2021-05-18 40.45 40.75 39.80 40.00 0.1M
2021-05-17 39.40 40.60 39.40 40.00 0.0M
2021-05-14 39.95 40.35 39.10 39.40 0.1M
2021-05-12 40.65 41.15 39.40 39.65 0.1M
2021-05-11 40.20 41.10 39.95 40.40 0.0M
2021-05-10 41.80 41.85 40.60 40.80 0.1M
2021-05-07 41.20 42.75 40.65 41.00 0.1M
2021-05-06 41.15 41.50 40.45 40.80 0.0M
2021-05-05 42.20 42.40 40.80 41.10 0.1M
2021-05-04 41.80 43.00 41.00 41.40 0.2M
2021-05-03 40.20 42.85 39.55 41.35 0.1M
2021-04-30 39.20 42.00 39.00 40.50 0.1M
2021-04-29 39.30 40.20 39.25 39.30 0.0M
2021-04-28 41.85 41.85 39.60 39.75 0.1M
2021-04-27 38.80 42.20 38.80 41.00 0.2M
2021-04-26 39.40 39.40 38.40 38.50 0.0M
2021-04-23 39.00 39.00 37.80 38.25 0.0M
2021-04-22 38.90 39.00 38.50 38.70 0.0M
2021-04-20 39.80 40.25 38.65 38.85 0.1M
2021-04-19 39.00 39.85 38.40 39.30 0.1M
2021-04-16 39.00 42.25 39.00 40.90 0.1M
2021-04-15 39.45 39.70 38.05 38.85 0.1M
2021-04-13 37.50 40.50 37.00 40.05 0.1M
2021-04-12 39.45 39.45 37.00 37.15 0.1M
2021-04-09 42.90 42.90 39.50 40.80 0.0M
2021-04-08 37.05 41.60 37.05 40.70 0.1M
2021-04-07 36.90 37.45 36.40 37.10 0.0M
2021-04-06 37.00 37.20 36.25 36.95 0.0M
2021-04-05 37.10 37.10 35.40 36.35 0.1M
2021-04-01 35.85 38.10 35.85 37.70 0.0M
2021-03-31 35.60 36.25 35.45 35.55 0.0M
2021-03-30 36.70 36.70 35.25 35.40 0.0M
2021-03-26 35.90 36.75 35.75 36.05 0.0M
2021-03-25 38.00 38.00 35.30 35.65 0.1M
2021-03-24 37.40 38.40 37.25 38.20 0.1M
2021-03-23 37.85 38.40 37.45 37.75 0.0M
2021-03-22 39.70 39.70 37.45 37.55 0.1M
2021-03-19 38.00 38.90 36.50 38.55 0.1M
2021-03-18 38.95 40.45 38.20 38.45 0.0M
2021-03-17 39.80 40.75 38.30 38.90 0.0M
2021-03-16 40.50 41.35 40.00 40.25 0.0M
2021-03-15 41.00 41.00 39.35 40.15 0.1M
2021-03-12 40.65 42.15 40.40 40.95 0.1M
2021-03-10 42.45 42.50 40.00 40.70 0.1M
2021-03-09 42.50 42.90 41.45 41.90 0.0M
2021-03-08 42.50 43.35 41.30 41.55 0.0M
2021-03-05 44.45 44.85 41.65 42.10 0.1M
2021-03-04 42.45 45.35 41.60 43.95 0.1M
2021-03-03 44.50 44.50 39.70 41.60 0.1M
2021-03-02 44.00 44.10 41.70 42.40 0.1M
2021-03-01 42.00 46.20 41.25 43.55 0.5M
2021-02-26 39.50 42.25 36.85 41.30 0.2M
2021-02-25 36.95 40.55 36.00 39.85 0.2M
2021-02-24 36.45 37.25 36.15 36.45 0.0M
2021-02-23 36.70 36.70 35.70 36.25 0.0M
2021-02-22 38.00 38.15 36.00 36.20 0.1M
2021-02-19 38.60 39.70 37.30 38.10 0.1M
2021-02-18 35.25 38.85 35.15 38.35 0.2M
2021-02-17 35.20 35.60 34.55 35.10 0.0M
2021-02-16 35.50 35.50 34.75 35.10 0.0M
2021-02-15 36.90 36.90 34.80 35.00 0.1M
2021-02-12 37.45 37.65 35.55 35.85 0.1M
2021-02-11 37.30 38.10 37.25 37.45 0.0M
2021-02-10 37.00 37.55 36.50 37.25 0.1M
2021-02-09 37.00 37.80 36.50 36.70 0.0M
2021-02-08 37.30 37.50 36.90 37.00 0.0M
2021-02-05 38.45 38.45 36.65 36.95 0.0M
2021-02-04 37.00 38.90 36.85 38.00 0.1M
2021-02-03 36.50 38.05 36.15 37.45 0.1M
2021-02-02 36.45 36.85 35.80 36.15 0.0M
2021-02-01 36.95 36.95 34.45 35.70 0.0M
2021-01-29 35.00 35.75 34.25 34.60 0.0M
2021-01-28 34.20 35.30 33.50 34.90 0.0M
2021-01-27 35.90 35.90 34.10 34.30 0.1M
2021-01-25 36.75 36.80 35.00 35.25 0.0M
2021-01-22 35.85 37.20 35.70 36.20 0.2M
2021-01-21 36.95 37.20 35.60 35.85 0.1M
2021-01-20 37.60 37.90 36.75 36.85 0.0M
2021-01-19 36.95 37.70 36.80 37.20 0.0M
2021-01-18 38.40 38.40 35.30 36.25 0.1M
2021-01-15 38.05 38.50 37.40 37.75 0.1M
2021-01-14 38.60 38.90 37.35 38.25 0.1M
2021-01-13 40.40 40.40 37.40 38.20 0.1M
2021-01-12 39.60 40.35 39.20 39.45 0.1M
2021-01-11 39.60 41.35 38.10 39.95 0.3M
2021-01-08 38.70 40.40 38.55 38.70 0.1M
2021-01-07 38.50 39.95 38.50 39.20 0.2M
2021-01-06 38.65 39.80 37.50 38.25 0.1M
2021-01-05 35.70 40.40 35.70 38.95 0.6M
2021-01-04 36.60 37.20 35.65 36.95 0.2M
2021-01-01 36.05 36.85 36.05 36.40 0.1M