Ravindra Energy Limited (BOM:504341)
India · Delayed Price · Currency is INR 145.40
+9.85 (7.27%)
At close: Apr 21, 2026
BOM:504341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 146.45 | 151.80 | 145.65 | 148.15 | 148.15 | 1.89% | 24,699 |
| Apr 21, 2026 | 140.25 | 155.55 | 140.25 | 145.40 | 145.40 | 7.27% | 144,830 |
| Apr 20, 2026 | 139.00 | 140.35 | 135.00 | 135.55 | 135.55 | -2.45% | 6,397 |
| Apr 17, 2026 | 139.30 | 143.15 | 137.50 | 138.95 | 138.95 | -0.22% | 11,087 |
| Apr 16, 2026 | 138.15 | 139.60 | 136.65 | 139.25 | 139.25 | 1.90% | 4,618 |
| Apr 15, 2026 | 137.10 | 138.35 | 134.80 | 136.65 | 136.65 | 1.37% | 6,959 |
| Apr 13, 2026 | 131.00 | 135.60 | 130.10 | 134.80 | 134.80 | -1.32% | 2,375 |
| Apr 10, 2026 | 135.35 | 137.70 | 135.20 | 136.60 | 136.60 | 2.82% | 2,616 |
| Apr 9, 2026 | 138.05 | 138.05 | 132.60 | 132.85 | 132.85 | -2.28% | 3,283 |
| Apr 8, 2026 | 140.10 | 143.00 | 135.05 | 135.95 | 135.95 | 0.55% | 5,291 |
| Apr 7, 2026 | 134.75 | 138.80 | 131.50 | 135.20 | 135.20 | 0.56% | 8,281 |
| Apr 6, 2026 | 130.05 | 135.00 | 129.00 | 134.45 | 134.45 | 1.09% | 2,833 |
| Apr 2, 2026 | 129.00 | 133.80 | 125.80 | 133.00 | 133.00 | 3.02% | 4,834 |
| Apr 1, 2026 | 126.00 | 129.70 | 121.00 | 129.10 | 129.10 | 7.94% | 3,650 |
| Mar 30, 2026 | 113.00 | 125.05 | 113.00 | 119.60 | 119.60 | -4.32% | 16,148 |
| Mar 27, 2026 | 133.75 | 136.55 | 122.60 | 125.00 | 125.00 | -8.86% | 877,637 |
| Mar 25, 2026 | 132.00 | 139.90 | 129.45 | 137.15 | 137.15 | 6.98% | 13,005 |
| Mar 24, 2026 | 117.90 | 130.80 | 117.90 | 128.20 | 128.20 | 3.39% | 3,652 |
| Mar 23, 2026 | 132.75 | 132.75 | 121.90 | 124.00 | 124.00 | -6.98% | 3,047 |
| Mar 20, 2026 | 133.40 | 134.10 | 132.00 | 133.30 | 133.30 | -0.07% | 1,297 |
| Mar 19, 2026 | 134.65 | 136.75 | 130.05 | 133.40 | 133.40 | -1.95% | 4,413 |
| Mar 18, 2026 | 134.95 | 137.25 | 131.95 | 136.05 | 136.05 | 2.87% | 1,469 |
| Mar 17, 2026 | 131.50 | 135.30 | 131.50 | 132.25 | 132.25 | -1.89% | 2,384 |
| Mar 16, 2026 | 133.95 | 136.70 | 130.65 | 134.80 | 134.80 | -0.41% | 5,669 |
| Mar 13, 2026 | 136.60 | 142.10 | 135.35 | 135.35 | 135.35 | -0.26% | 1,331 |
| Mar 12, 2026 | 136.55 | 136.95 | 135.35 | 135.70 | 135.70 | -1.56% | 6,934 |
| Mar 11, 2026 | 143.00 | 143.20 | 136.80 | 137.85 | 137.85 | -2.89% | 4,000 |
| Mar 10, 2026 | 136.05 | 142.70 | 136.05 | 141.95 | 141.95 | 5.30% | 6,832 |
| Mar 9, 2026 | 118.95 | 138.15 | 118.95 | 134.80 | 134.80 | -3.06% | 5,441 |
| Mar 6, 2026 | 139.75 | 139.90 | 136.95 | 139.05 | 139.05 | 0.14% | 1,369 |
| Mar 5, 2026 | 139.00 | 139.85 | 136.00 | 138.85 | 138.85 | 1.06% | 2,396 |
| Mar 4, 2026 | 139.20 | 139.55 | 135.45 | 137.40 | 137.40 | -2.31% | 9,149 |
| Mar 2, 2026 | 142.15 | 144.05 | 139.00 | 140.65 | 140.65 | -4.06% | 3,085 |
| Feb 27, 2026 | 152.50 | 152.50 | 144.25 | 146.60 | 146.60 | - | 952 |
| Feb 26, 2026 | 141.10 | 146.60 | 141.05 | 146.60 | 146.60 | 1.49% | 7,865 |
| Feb 25, 2026 | 143.70 | 147.00 | 143.70 | 144.45 | 144.45 | 0.28% | 441 |
| Feb 24, 2026 | 144.80 | 145.50 | 141.80 | 144.05 | 144.05 | -0.89% | 1,038 |
| Feb 23, 2026 | 147.15 | 147.30 | 141.95 | 145.35 | 145.35 | -0.65% | 6,296 |
| Feb 20, 2026 | 149.05 | 149.45 | 146.30 | 146.30 | 146.30 | -1.65% | 601 |
| Feb 19, 2026 | 149.25 | 151.35 | 148.30 | 148.75 | 148.75 | -0.90% | 1,182 |
| Feb 18, 2026 | 149.00 | 151.00 | 148.70 | 150.10 | 150.10 | 1.08% | 7,676 |
| Feb 17, 2026 | 150.45 | 151.00 | 146.95 | 148.50 | 148.50 | -1.59% | 1,350 |
| Feb 16, 2026 | 149.35 | 152.25 | 146.95 | 150.90 | 150.90 | 0.43% | 2,574 |
| 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 |