Skip to main content
logo
Ravindra Energy Limited (BOM:504341)
India flag India · Delayed Price · Currency is INR
138.85
+15.45 (12.52%)
At close: Jun 4, 2026

BOM:504341 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026140.55141.00125.20127.85127.85-7.92%169,024
Jun 4, 2026122.85148.05122.85138.85138.8512.52%591,678
Jun 3, 2026125.45126.00120.00123.40123.40-0.68%19,494
Jun 2, 2026125.65130.80123.50124.25124.25-0.88%53,158
Jun 1, 2026129.45134.20118.00125.35125.35-1.49%199,848
May 29, 2026124.00137.15123.25127.25127.252.04%28,175
May 27, 2026125.95126.85124.00124.70124.70-0.52%3,911
May 26, 2026128.10129.00125.00125.35125.35-1.65%4,437
May 25, 2026130.00130.00126.05127.45127.45-0.62%4,207
May 22, 2026128.60131.75128.25128.25128.25-0.39%2,908
May 21, 2026130.80130.80126.95128.75128.75-0.12%3,257
May 20, 2026126.50129.30123.60128.90128.902.71%6,598
May 19, 2026126.65126.80125.05125.50125.50-0.99%8,265
May 18, 2026125.00128.20123.45126.75126.751.36%13,789
May 15, 2026129.95130.90124.10125.05125.05-2.68%6,915
May 14, 2026129.50130.55126.80128.50128.501.10%4,903
May 13, 2026129.10131.95126.25127.10127.10-0.31%7,075
May 12, 2026135.05135.05127.05127.50127.50-5.42%19,312
May 11, 2026135.70138.55134.15134.80134.80-2.64%7,510
May 8, 2026138.75140.10137.05138.45138.45-1.07%5,187
May 7, 2026135.85140.70135.05139.95139.953.25%22,541
May 6, 2026138.30139.35133.20135.55135.55-2.73%13,056
May 5, 2026138.50140.35137.10139.35139.350.76%16,061
May 4, 2026145.75150.10137.30138.30138.30-2.91%19,744
Apr 30, 2026150.75151.75139.35142.45142.45-6.47%32,636
Apr 29, 2026151.05156.75150.60152.30152.302.11%38,553
Apr 28, 2026148.05152.55148.05149.15149.15-0.60%5,415
Apr 27, 2026142.90151.45142.90150.05150.054.31%12,195
Apr 24, 2026144.00145.60139.50143.85143.85-0.10%9,902
Apr 23, 2026149.35149.55142.50144.00144.00-2.80%5,907
Apr 22, 2026146.45151.80145.65148.15148.151.89%24,699
Apr 21, 2026140.25155.55140.25145.40145.407.27%144,830
Apr 20, 2026139.00140.35135.00135.55135.55-2.45%6,397
Apr 17, 2026139.30143.15137.50138.95138.95-0.22%11,087
Apr 16, 2026138.15139.60136.65139.25139.251.90%4,618
Apr 15, 2026137.10138.35134.80136.65136.651.37%6,959
Apr 13, 2026131.00135.60130.10134.80134.80-1.32%2,375
Apr 10, 2026135.35137.70135.20136.60136.602.82%2,616
Apr 9, 2026138.05138.05132.60132.85132.85-2.28%3,283
Apr 8, 2026140.10143.00135.05135.95135.950.55%5,291
Apr 7, 2026134.75138.80131.50135.20135.200.56%8,281
Apr 6, 2026130.05135.00129.00134.45134.451.09%2,833
Apr 2, 2026129.00133.80125.80133.00133.003.02%4,834
Apr 1, 2026126.00129.70121.00129.10129.107.94%3,650
Mar 30, 2026113.00125.05113.00119.60119.60-4.32%16,148
Mar 27, 2026133.75136.55122.60125.00125.00-8.86%877,637
Mar 25, 2026132.00139.90129.45137.15137.156.98%13,005
Mar 24, 2026117.90130.80117.90128.20128.203.39%3,652
Mar 23, 2026132.75132.75121.90124.00124.00-6.98%3,047
Mar 20, 2026133.40134.10132.00133.30133.30-0.07%1,297