Ravindra Energy Limited (BOM:504341)
India · Delayed Price · Currency is INR 150.25
-2.05 (-1.35%)
At close: Feb 13, 2026
Ravindra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 152.30 | 156.75 | 149.80 | 150.25 | 150.25 | -1.35% | 5,105 |
| Feb 12, 2026 | 150.50 | 155.00 | 149.00 | 152.30 | 152.30 | 0.10% | 6,422 |
| Feb 11, 2026 | 153.75 | 157.30 | 151.70 | 152.15 | 152.15 | -0.56% | 718 |
| Feb 10, 2026 | 151.15 | 153.10 | 150.05 | 153.00 | 153.00 | 2.34% | 2,389 |
| Feb 9, 2026 | 150.50 | 152.00 | 148.70 | 149.50 | 149.50 | -0.96% | 1,849 |
| Feb 6, 2026 | 147.85 | 151.45 | 147.20 | 150.95 | 150.95 | 0.70% | 2,301 |
| Feb 5, 2026 | 148.85 | 150.10 | 147.45 | 149.90 | 149.90 | 0.37% | 812 |
| Feb 4, 2026 | 148.25 | 153.35 | 147.95 | 149.35 | 149.35 | -1.09% | 7,610 |
| Feb 3, 2026 | 148.35 | 153.40 | 148.25 | 151.00 | 151.00 | 0.03% | 5,161 |
| Feb 2, 2026 | 146.45 | 153.60 | 146.10 | 150.95 | 150.95 | 2.03% | 4,886 |
| Feb 1, 2026 | 147.70 | 149.05 | 146.00 | 147.95 | 147.95 | 0.99% | 2,717 |
| Jan 30, 2026 | 154.45 | 154.45 | 145.45 | 146.50 | 146.50 | -3.24% | 7,587 |
| Jan 29, 2026 | 151.05 | 154.65 | 148.70 | 151.40 | 151.40 | -2.23% | 1,985 |
| Jan 28, 2026 | 152.00 | 158.10 | 152.00 | 154.85 | 154.85 | 1.04% | 11,024 |
| Jan 27, 2026 | 144.95 | 155.00 | 140.00 | 153.25 | 153.25 | 5.69% | 7,335 |
| Jan 23, 2026 | 144.10 | 147.00 | 142.00 | 145.00 | 145.00 | -0.28% | 1,936 |
| Jan 22, 2026 | 144.70 | 149.05 | 144.40 | 145.40 | 145.40 | 1.64% | 5,086 |
| Jan 21, 2026 | 138.00 | 145.50 | 138.00 | 143.05 | 143.05 | 1.49% | 7,818 |
| Jan 20, 2026 | 144.45 | 144.80 | 139.10 | 140.95 | 140.95 | -2.19% | 9,767 |
| Jan 19, 2026 | 149.55 | 149.55 | 140.05 | 144.10 | 144.10 | -3.64% | 10,523 |
| Jan 16, 2026 | 154.95 | 154.95 | 143.90 | 149.55 | 149.55 | -5.08% | 40,802 |
| Jan 14, 2026 | 158.85 | 161.75 | 154.35 | 157.55 | 157.55 | -1.35% | 14,821 |
| Jan 13, 2026 | 145.45 | 160.85 | 145.10 | 159.70 | 159.70 | 8.05% | 39,023 |
| Jan 12, 2026 | 139.85 | 156.30 | 139.00 | 147.80 | 147.80 | 4.67% | 255,088 |
| Jan 9, 2026 | 141.55 | 152.90 | 137.95 | 141.20 | 141.20 | -0.70% | 27,007 |
| Jan 8, 2026 | 149.35 | 149.55 | 141.25 | 142.20 | 142.20 | -4.60% | 7,828 |
| Jan 7, 2026 | 147.90 | 150.70 | 146.85 | 149.05 | 149.05 | 0.91% | 10,747 |
| Jan 6, 2026 | 153.75 | 153.75 | 147.20 | 147.70 | 147.70 | -4.25% | 56,801 |
| Jan 5, 2026 | 155.45 | 155.45 | 153.10 | 154.25 | 154.25 | -1.56% | 49,135 |
| Jan 2, 2026 | 153.00 | 159.00 | 153.00 | 156.70 | 156.70 | -0.22% | 8,208 |
| Jan 1, 2026 | 151.05 | 159.95 | 151.05 | 157.05 | 157.05 | -1.13% | 15,306 |
| Dec 31, 2025 | 154.95 | 161.75 | 154.95 | 158.85 | 158.85 | 0.28% | 5,041 |
| Dec 30, 2025 | 160.60 | 162.10 | 157.35 | 158.40 | 158.40 | -2.97% | 4,988 |
| Dec 29, 2025 | 166.90 | 169.75 | 158.50 | 163.25 | 163.25 | -2.16% | 84,268 |
| Dec 26, 2025 | 167.15 | 169.00 | 165.35 | 166.85 | 166.85 | -0.74% | 49,553 |
| Dec 24, 2025 | 164.30 | 169.50 | 164.30 | 168.10 | 168.10 | 1.76% | 16,486 |
| Dec 23, 2025 | 164.50 | 166.60 | 163.80 | 165.20 | 165.20 | -0.87% | 24,527 |
| Dec 22, 2025 | 168.90 | 169.00 | 163.25 | 166.65 | 166.65 | 1.03% | 19,539 |
| Dec 19, 2025 | 161.00 | 166.40 | 159.35 | 164.95 | 164.95 | 3.00% | 71,489 |
| Dec 18, 2025 | 165.05 | 166.70 | 157.45 | 160.15 | 160.15 | -2.26% | 46,253 |
| Dec 17, 2025 | 162.30 | 166.00 | 161.00 | 163.85 | 163.85 | 3.15% | 29,540 |
| Dec 16, 2025 | 159.70 | 161.05 | 157.55 | 158.85 | 158.85 | -0.90% | 7,224 |
| Dec 15, 2025 | 166.15 | 166.15 | 160.00 | 160.30 | 160.30 | -3.49% | 8,714 |
| Dec 12, 2025 | 159.75 | 168.95 | 158.80 | 166.10 | 166.10 | 5.83% | 7,662 |
| Dec 11, 2025 | 151.35 | 159.85 | 151.00 | 156.95 | 156.95 | 3.19% | 11,050 |
| Dec 10, 2025 | 155.20 | 156.00 | 150.35 | 152.10 | 152.10 | -1.87% | 6,089 |
| Dec 9, 2025 | 145.00 | 156.70 | 143.20 | 155.00 | 155.00 | 5.33% | 15,189 |
| Dec 8, 2025 | 153.00 | 153.00 | 145.85 | 147.15 | 147.15 | -4.66% | 11,650 |
| Dec 5, 2025 | 149.00 | 155.60 | 148.90 | 154.35 | 154.35 | 2.69% | 7,305 |
| Dec 4, 2025 | 151.40 | 154.25 | 150.00 | 150.30 | 150.30 | -1.47% | 11,818 |