NSE: RITCO | Series: EQ
-
LTP
383.50
-18.70 (-4.65 %) -
Open
404.30
405.95 -
High
404.30
405.95 -
Low
383.50
396.50 -
Close
385.85
402.20 -
52W High
444.00
11 Dec, 2024 -
52W Low
305.00
08 Oct, 2024
Upper Circuit: 482.64
Lower Circuit: 321.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 404.30 | 404.30 | 383.50 | 383.50 | 385.85 | -16.35 | -4.07 | 444.00 | 305.00 | 75,775 | 2.96 Crore | 2,844 |
| 19 Dec, 2024 | 405.95 | 405.95 | 396.50 | 401.15 | 402.20 | -2.85 | -0.7 | 444.00 | 305.00 | 84,852 | 3.41 Crore | 2,895 |
| 18 Dec, 2024 | 410.10 | 415.50 | 400.55 | 403.50 | 405.05 | -2.90 | -0.71 | 444.00 | 305.00 | 135,060 | 5.49 Crore | 4,362 |
| 17 Dec, 2024 | 420.05 | 422.90 | 406.20 | 408.00 | 407.95 | -12.10 | -2.88 | 444.00 | 305.00 | 81,537 | 3.37 Crore | 3,151 |
| 16 Dec, 2024 | 420.80 | 428.00 | 417.25 | 420.85 | 420.05 | 1.30 | 0.31 | 444.00 | 305.00 | 72,097 | 3.04 Crore | 2,280 |
| 13 Dec, 2024 | 419.15 | 421.00 | 410.00 | 417.05 | 418.75 | -2.70 | -0.64 | 444.00 | 305.00 | 97,957 | 4.08 Crore | 2,899 |
| 12 Dec, 2024 | 427.70 | 431.50 | 418.00 | 421.75 | 421.45 | -4.70 | -1.1 | 444.00 | 305.00 | 108,296 | 4.58 Crore | 3,463 |
| 11 Dec, 2024 | 414.90 | 444.00 | 414.00 | 425.50 | 426.15 | 14.80 | 3.6 | 444.00 | 305.00 | 856,626 | 37.16 Crore | 17,064 |
| 10 Dec, 2024 | 414.15 | 416.70 | 406.35 | 410.50 | 411.35 | -1.05 | -0.25 | 430.00 | 305.00 | 79,636 | 3.28 Crore | 2,064 |
| 09 Dec, 2024 | 408.90 | 423.60 | 408.00 | 412.50 | 412.40 | 4.45 | 1.09 | 430.00 | 305.00 | 138,115 | 5.75 Crore | 2,887 |
| 06 Dec, 2024 | 415.75 | 415.75 | 403.00 | 405.15 | 407.95 | -5.25 | -1.27 | 430.00 | 305.00 | 90,902 | 3.74 Crore | 1,940 |
| 05 Dec, 2024 | 415.00 | 420.85 | 411.00 | 415.00 | 413.20 | 0.80 | 0.19 | 430.00 | 305.00 | 79,412 | 3.30 Crore | 2,282 |
| 04 Dec, 2024 | 416.10 | 430.00 | 410.05 | 412.55 | 412.40 | -3.70 | -0.89 | 430.00 | 305.00 | 147,105 | 6.16 Crore | 4,146 |
| 03 Dec, 2024 | 414.90 | 424.90 | 408.80 | 414.90 | 416.10 | 4.35 | 1.06 | 424.90 | 305.00 | 162,965 | 6.80 Crore | 4,575 |
| 02 Dec, 2024 | 389.05 | 420.65 | 389.05 | 410.00 | 411.75 | 22.70 | 5.83 | 424.00 | 305.00 | 380,007 | 15.64 Crore | 8,519 |
| 29 Nov, 2024 | 396.00 | 398.85 | 387.10 | 387.10 | 389.05 | -0.50 | -0.13 | 424.00 | 305.00 | 74,448 | 2.92 Crore | 2,739 |
| 28 Nov, 2024 | 399.05 | 417.00 | 385.00 | 390.80 | 389.55 | -11.70 | -2.92 | 424.00 | 305.00 | 246,751 | 9.95 Crore | 7,236 |
| 27 Nov, 2024 | 393.80 | 409.80 | 393.75 | 399.55 | 401.25 | 6.35 | 1.61 | 424.00 | 305.00 | 109,843 | 4.43 Crore | 3,068 |
| 26 Nov, 2024 | 404.00 | 409.40 | 391.10 | 393.80 | 394.90 | -4.40 | -1.1 | 424.00 | 305.00 | 53,500 | 2.13 Crore | 1,721 |
| 25 Nov, 2024 | 408.00 | 412.40 | 395.40 | 399.00 | 399.30 | 1.75 | 0.44 | 424.00 | 305.00 | 102,383 | 4.11 Crore | 4,622 |