Ritco Logistics share price history

NSE: RITCOBSE: 542383Transport ServicesSmall Cap

Ritco Logistics Limited · Face value ₹10 · Listed Feb 2019 on BSE, Apr 2022 on NSE

₹265.10₹4.65 (1.72%)BSE ₹264.70

Share price at the NSE close on 30 Oct 2026. Previous close ₹269.75.

30 Oct: open ₹269.35, high ₹269.35, low ₹257.55

52-week range of traded prices to 30 Oct 2026

₹167.10Low, 2 Apr 2026₹331.15High, 7 Sep 2026

Market cap: ₹759 Cr1,713th largest listed
P/E: 23.82
P/B: 2.08
Dividend yield: Nonein the last 12 months
ROE: 9.3%
ROCE: 7.4%
Debt to equity: 1.31
Volume, NSE: 45,57954.8% delivered

Ritco Logistics share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ritco Logistics' share price is on record from 7 Feb 2019, when it closed at ₹73.55, to 30 Oct 2026. Its highest close was ₹426.15 on 11 Dec 2024 and its lowest ₹7.26 on 29 May 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	265.10	−2.3%	322.70	177.41	273.45	331.15	167.10	2,57,46,897
2025	271.30	−30.2%	405.95	244.65	390.60	414.00	235.00	2,01,91,554
2024	388.60	+44.6%	426.15	193.15	272.00	444.00	189.15	3,80,53,892
2023	268.70	+67.5%	287.00	129.45	165.00	305.00	125.00	1,29,05,329
2022BSE close	160.45	+231.5%	242.15	51.15	48.40	255.00	47.35	1,10,16,089
2021BSE close	48.40	+165.8%	55.35	15.50	19.00	56.00	15.00	52,56,000
2020BSE close	18.21	−70.6%	63.95	7.26	61.75	68.00	7.12	68,00,000
2019BSE close	62.00	–	78.40	50.65	77.40	80.00	46.65	1,35,82,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 7 Feb 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	265.10	−5.4%	277.00	291.10	248.30	11,21,749
Sep 2026	280.25	−8.8%	304.90	331.15	271.75	20,01,125
Aug 2026	307.45	+5.4%	295.70	327.50	273.05	30,71,449
Jul 2026	291.70	+13.7%	260.60	305.00	252.00	34,07,876
Jun 2026	256.65	−6.1%	266.10	281.00	243.60	21,34,343
May 2026	273.26	+25.3%	222.30	286.21	212.01	39,40,477
Apr 2026	218.09	+22.1%	181.00	229.19	167.10	12,61,657
Mar 2026	178.61	−18.7%	204.00	234.40	175.00	66,05,624
Feb 2026	219.64	−8.4%	245.00	256.00	216.50	15,28,663
Jan 2026	239.70	−11.6%	273.45	283.90	231.35	6,73,934
Dec 2025	271.30	−1.4%	273.00	291.55	260.85	19,22,602
Nov 2025	275.15	+7.9%	257.55	289.00	244.10	13,74,140
Oct 2025	254.90	−1.0%	258.85	269.00	250.10	8,09,093
Sep 2025	257.55	−8.7%	281.05	286.30	252.00	9,88,465
Aug 2025	282.00	−0.4%	284.60	304.20	270.00	9,93,600
Jul 2025	283.15	+0.9%	280.00	317.10	276.05	29,34,517
Jun 2025	280.55	−4.4%	294.80	304.15	268.75	19,63,475
May 2025	293.60	+15.3%	255.75	303.80	239.00	28,99,002
Apr 2025	254.65	−1.2%	259.20	317.95	235.00	20,93,240
Mar 2025	257.80	−2.3%	267.85	286.60	242.05	14,29,695
Feb 2025	263.90	−25.1%	354.40	370.25	257.30	10,06,372
Jan 2025	352.40	−9.3%	390.60	414.00	324.00	17,77,353
Dec 2024	388.60	−0.1%	389.05	444.00	378.30	28,77,675
Nov 2024	389.05	−0.3%	395.90	424.00	361.15	23,23,829
Oct 2024	390.35	+20.0%	326.70	409.00	305.00	44,90,047
Sep 2024	325.35	−3.7%	341.90	345.00	313.10	12,72,579
Aug 2024	337.95	−6.0%	355.00	374.75	310.30	30,57,304
Jul 2024	359.35	+17.3%	306.80	370.00	290.00	57,24,755
Jun 2024	306.48	+23.9%	259.00	334.80	207.60	60,97,974
May 2024	247.45	−8.1%	273.00	275.80	242.00	15,13,121
Apr 2024	269.20	+23.4%	219.00	291.90	217.60	38,05,614
Mar 2024	218.20	−10.3%	244.50	257.40	189.15	13,53,115
Feb 2024	243.25	−2.1%	251.60	273.90	235.40	24,02,402
Jan 2024	248.35	−7.6%	272.00	309.45	233.10	31,35,477
Dec 2023	268.70	+6.1%	255.00	305.00	241.80	25,02,331
Nov 2023	253.30	+6.7%	242.50	268.00	232.00	5,13,156
Oct 2023	237.50	−2.5%	254.55	254.55	223.10	1,99,539
Sep 2023	243.55	+5.2%	231.55	262.35	227.00	5,42,748
Aug 2023	231.55	−5.5%	249.55	287.95	215.65	21,66,784
Jul 2023	245.05	+42.7%	175.60	292.80	164.80	46,38,250
Jun 2023	171.70	−2.0%	175.00	185.90	165.35	4,16,584
May 2023	175.15	−5.3%	188.40	188.40	169.55	2,23,948
Apr 2023	184.95	+22.1%	147.00	194.00	147.00	4,86,115
Mar 2023	151.50	+15.4%	126.25	172.40	126.25	3,38,922
Feb 2023	131.30	−14.6%	160.90	160.90	125.00	3,24,157
Jan 2023	153.70	−4.2%	165.00	179.95	139.15	5,52,795
Dec 2022	160.45	−16.6%	190.00	203.60	144.45	2,62,844
Nov 2022	192.50	+1.3%	193.50	198.65	167.00	1,79,898
Oct 2022	190.00	+2.5%	185.50	220.25	177.00	2,64,960
Sep 2022	185.35	−22.3%	239.60	255.00	182.70	9,34,374
Aug 2022	238.60	+75.4%	135.05	249.00	131.35	26,83,767
Jul 2022	136.00	+0.6%	132.60	144.60	124.95	3,73,679
Jun 2022	135.20	+11.6%	119.55	158.05	112.45	7,86,454
May 2022	121.10	−17.9%	152.00	160.70	113.75	10,29,248
Apr 2022BSE close	147.55	+110.8%	70.00	147.95	69.15	22,40,065
Mar 2022BSE close	70.00	+1.4%	66.15	72.00	65.10	2,46,400
Feb 2022BSE close	69.00	−5.4%	72.10	74.10	63.50	3,85,600
Jan 2022BSE close	72.95	+50.7%	48.40	75.30	47.35	16,28,800
Dec 2021BSE close	48.40	+11.5%	42.50	52.00	42.50	1,92,000
Nov 2021BSE close	43.40	+14.1%	39.70	50.80	38.55	11,76,000
Oct 2021BSE close	38.05	−27.7%	54.00	56.00	36.25	6,43,200
Sep 2021BSE close	52.65	+82.2%	28.80	55.75	28.00	8,59,200
Aug 2021BSE close	28.90	−10.5%	30.95	31.00	24.60	4,75,200
Jul 2021BSE close	32.30	+40.4%	23.95	33.80	23.95	3,96,800
Jun 2021BSE close	23.00	−22.4%	30.20	31.40	22.85	2,60,800
May 2021BSE close	29.65	+22.5%	25.40	29.65	19.80	1,84,000
Apr 2021BSE close	24.20	+43.6%	16.90	24.20	15.00	3,84,000
Mar 2021BSE close	16.85	−2.0%	17.50	19.80	16.45	1,61,600
Feb 2021BSE close	17.20	−2.3%	17.70	18.85	15.90	2,70,400
Jan 2021BSE close	17.60	−3.3%	19.00	20.30	16.75	2,52,800
Dec 2020BSE close	18.21	+9.6%	17.45	22.11	17.45	5,15,200
Nov 2020BSE close	16.62	+12.4%	13.93	17.27	13.21	3,71,200
Oct 2020BSE close	14.79	−0.7%	14.91	17.00	14.05	2,08,000
Sep 2020BSE close	14.90	−17.2%	17.25	18.05	14.50	3,72,800
Aug 2020BSE close	18.00	−16.9%	21.25	21.25	16.75	7,40,800
Jul 2020BSE close	21.65	+39.0%	15.85	22.50	15.85	9,53,600
Jun 2020BSE close	15.57	+114.5%	7.12	15.57	7.12	6,35,200
May 2020BSE close	7.26	−35.2%	11.25	11.25	7.26	9,55,200
Apr 2020BSE close	11.20	−41.1%	19.00	19.90	11.20	4,88,000
Mar 2020BSE close	19.00	−64.5%	50.65	54.50	18.55	8,17,600
Feb 2020BSE close	53.45	−12.8%	57.00	67.95	44.20	4,81,600
Jan 2020BSE close	61.30	−1.1%	61.75	68.00	55.00	2,60,800
Dec 2019BSE close	62.00	+1.1%	67.50	67.50	55.55	4,52,800
Nov 2019BSE close	61.30	+4.8%	54.00	70.00	54.00	5,23,200
Oct 2019BSE close	58.50	+8.2%	54.00	60.00	46.65	2,00,000
Sep 2019BSE close	54.05	−4.3%	52.00	65.00	51.00	5,98,400
Aug 2019BSE close	56.50	−16.7%	64.90	71.00	47.00	10,84,800
Jul 2019BSE close	67.80	−8.4%	74.00	74.00	67.70	4,52,800
Jun 2019BSE close	74.05	−1.3%	74.90	80.00	70.00	9,31,200
May 2019BSE close	75.00	+8.9%	69.00	76.85	65.55	15,40,800
Apr 2019BSE close	68.85	−11.2%	75.15	77.75	67.00	8,44,800
Mar 2019BSE close	77.55	+11.8%	70.20	80.00	63.35	22,81,600
Feb 2019BSE close	69.35	–	77.40	77.40	65.00	46,72,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	269.35	269.35	257.55	265.10	262.94	45,579	54.8%
29 Oct 2026	269.30	282.00	264.65	269.75	273.12	59,944	38.7%
28 Oct 2026	268.35	268.80	262.20	264.40	264.77	4,894	45.7%
27 Oct 2026	257.40	273.60	257.40	266.60	268.42	33,243	50.9%
26 Oct 2026	261.00	264.20	248.30	259.65	256.46	48,326	32.5%
23 Oct 2026	267.05	270.90	251.20	257.80	258.62	60,308	49.4%
22 Oct 2026	278.60	278.60	265.15	266.70	268.52	15,650	50.4%
21 Oct 2026	275.90	275.90	264.65	270.75	270.33	1,37,920	86.9%
19 Oct 2026	277.55	278.05	267.55	275.10	275.34	2,18,560	92.3%
16 Oct 2026	278.00	278.75	273.50	277.55	276.38	10,146	50.7%
15 Oct 2026	275.00	281.40	272.05	273.90	277.06	30,569	52.8%
14 Oct 2026	273.70	283.45	270.00	276.65	275.63	36,883	55.1%
13 Oct 2026	273.10	279.40	269.75	272.70	272.12	12,776	59.9%
12 Oct 2026	273.00	275.45	269.20	272.10	271.55	13,403	47.3%
9 Oct 2026	272.35	279.00	269.45	272.55	271.99	23,328	53.1%
8 Oct 2026	285.05	285.75	271.35	272.50	276.43	33,682	62.5%
7 Oct 2026	286.40	288.95	282.00	284.05	285.10	43,301	64.5%
6 Oct 2026	286.95	291.10	284.25	285.55	286.27	1,07,885	78.0%
5 Oct 2026	281.85	288.60	277.25	284.35	283.47	1,07,523	78.9%
1 Oct 2026	277.00	280.15	267.10	276.70	273.41	77,829	57.1%
30 Sep 2026	282.95	284.95	274.05	280.25	278.00	51,847	43.7%
29 Sep 2026	278.15	287.50	271.75	280.85	278.61	73,429	44.7%

Prices in ₹ per share as traded, not adjusted.