NSE · RITCO · stock
Ritco Logistics Limited (RITCO) stock price history
Every NSE trading session of Ritco Logistics Limited from Apr 12, 2022 to Nov 13, 2026: 1,131 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RITCO adjusted close, 2022 to 2026
- ₹426.15
- All time high, 2024
- ₹331.15
- 52 week high, ₹167.10 low
- 1,131
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
RITCO key facts
- Ritco Logistics Limited (RITCO) closed at ₹272.20 on Nov 13, 2026 on NSE.
- RITCO's all time high close is ₹426.15, set on Dec 11, 2024; its all time low close is ₹117.05 on May 26, 2022.
- RITCO's 52 week range is ₹167.10 to ₹331.15.
- RITCO returned -2.7% over the year to Nov 13, 2026.
- Since Apr 12, 2022 RITCO returned +129%, +19.8% a year compounded.
- RITCO's deepest drawdown was -58.4% from Dec 11, 2024 to Apr 2, 2026.
- DataCedar holds 1,131 daily sessions of RITCO history from Apr 12, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RITCO price chart, 2022 to 2026
RITCO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -9.8% |
| 6 months | +0.2% |
| Year to date | +1.8% |
| 1 year | -2.7% |
| 3 years | +13.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 12, 2022 | +129.2% |
| Compound annual growth, 4.6 years | +19.8% |
RITCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹426.15 on Dec 11, 2024
- All time low close
- ₹117.05 on May 26, 2022
- 52 week high
- ₹331.15 on Sep 7, 2026
- 52 week low
- ₹167.10 on Apr 2, 2026
- Deepest drawdown
- -58.4% from Dec 11, 2024 to Apr 2, 2026, not yet recovered
- Best single session
- +20.0% on Jul 14, 2023
- Worst single session
- -10.8% on Jun 4, 2024
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2022
- 2.3×
- Best calendar year
- 2023, +67%
- Worst calendar year
- 2025, -30%
RITCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 12, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹273.45 | ₹331.15 | ₹167.10 | ₹272.20 | +0.3% | 25.7M | 211 |
| 2025 | ₹390.60 | ₹414.00 | ₹235.00 | ₹271.30 | -30.2% | 20.1M | 249 |
| 2024 | ₹272.00 | ₹444.00 | ₹189.15 | ₹388.60 | +44.6% | 37.8M | 246 |
| 2023 | ₹165.00 | ₹305.00 | ₹125.00 | ₹268.70 | +67.5% | 12.9M | 245 |
| 2022 | ₹118.75 | ₹255.00 | ₹112.45 | ₹160.45 | n/a | 8.1M | 180 |
RITCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹272.20 | +2.7% |
| October 2026 | ₹265.10 | -5.4% |
| September 2026 | ₹280.25 | -8.8% |
| August 2026 | ₹307.45 | +5.4% |
| July 2026 | ₹291.70 | +13.7% |
| June 2026 | ₹256.65 | -6.1% |
| May 2026 | ₹273.26 | +25.3% |
| April 2026 | ₹218.09 | +22.1% |
| March 2026 | ₹178.61 | -18.7% |
| February 2026 | ₹219.64 | -8.4% |
| January 2026 | ₹239.70 | -11.6% |
| December 2025 | ₹271.30 | -1.4% |
About the RITCO data
Daily bars. 1,131 sessions from Apr 12, 2022 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ARITCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
RITCO share price history
