Ravindra Energy Limited (BOM:504341)
India · Delayed Price · Currency is INR 147.70
+3.70 (2.57%)
At close: Oct 6, 2026
BOM:504341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 144.75 | 148.25 | 143.15 | 147.70 | 147.70 | 2.57% | 7,815 |
| Oct 5, 2026 | 143.10 | 148.00 | 138.90 | 144.00 | 144.00 | -1.87% | 7,355 |
| Oct 1, 2026 | 144.95 | 148.90 | 141.20 | 146.75 | 146.75 | -2.07% | 11,230 |
| Sep 30, 2026 | 146.90 | 151.45 | 146.45 | 149.85 | 149.85 | 0.47% | 22,038 |
| Sep 29, 2026 | 147.95 | 151.00 | 145.00 | 149.15 | 149.15 | 0.71% | 8,675 |
| Sep 28, 2026 | 160.00 | 160.00 | 145.65 | 148.10 | 148.10 | -0.07% | 4,505 |
| Sep 25, 2026 | 145.85 | 150.00 | 145.50 | 148.20 | 148.20 | 1.23% | 10,709 |
| Sep 24, 2026 | 155.90 | 158.55 | 145.85 | 146.40 | 146.40 | -2.33% | 39,629 |
| Sep 23, 2026 | 151.35 | 151.40 | 147.90 | 149.90 | 149.90 | -1.09% | 4,948 |
| Sep 22, 2026 | 143.20 | 153.30 | 143.15 | 151.55 | 151.55 | 4.77% | 12,623 |
| Sep 21, 2026 | 146.70 | 147.75 | 141.40 | 144.65 | 144.65 | -1.36% | 10,286 |
| Sep 18, 2026 | 146.95 | 149.20 | 144.75 | 146.65 | 146.65 | 0.51% | 22,543 |
| Sep 17, 2026 | 148.45 | 150.25 | 145.00 | 145.90 | 145.90 | -0.75% | 4,735 |
| Sep 16, 2026 | 148.15 | 149.90 | 143.75 | 147.00 | 147.00 | -1.57% | 7,569 |
| Sep 15, 2026 | 153.90 | 155.65 | 147.95 | 149.35 | 149.35 | -4.05% | 10,311 |
| Sep 11, 2026 | 154.00 | 157.10 | 152.15 | 155.65 | 155.65 | -0.10% | 11,451 |
| Sep 10, 2026 | 152.60 | 160.50 | 150.95 | 155.80 | 155.80 | 2.23% | 21,657 |
| Sep 9, 2026 | 154.00 | 156.10 | 151.30 | 152.40 | 152.40 | -2.31% | 8,728 |
| Sep 8, 2026 | 161.90 | 161.90 | 154.75 | 156.00 | 156.00 | -2.38% | 3,410 |
| Sep 7, 2026 | 164.15 | 164.55 | 157.00 | 159.80 | 159.80 | -0.93% | 6,144 |
| Sep 4, 2026 | 161.15 | 162.00 | 158.25 | 161.30 | 161.30 | 1.57% | 2,599 |
| Sep 3, 2026 | 152.95 | 162.00 | 152.95 | 158.80 | 158.80 | 4.58% | 15,570 |
| Sep 2, 2026 | 152.85 | 154.85 | 151.00 | 151.85 | 151.85 | -1.30% | 3,634 |
| Sep 1, 2026 | 161.00 | 161.45 | 152.65 | 153.85 | 153.85 | -3.48% | 6,379 |
| Aug 31, 2026 | 155.50 | 160.25 | 155.00 | 159.40 | 159.40 | 1.95% | 10,332 |
| Aug 28, 2026 | 159.00 | 160.10 | 155.05 | 156.35 | 156.35 | 0.32% | 4,141 |
| Aug 27, 2026 | 157.50 | 158.80 | 155.00 | 155.85 | 155.85 | -0.64% | 13,808 |
| Aug 26, 2026 | 156.00 | 160.20 | 155.95 | 156.85 | 156.85 | -1.45% | 16,518 |
| Aug 25, 2026 | 161.50 | 163.00 | 158.50 | 159.15 | 159.15 | -1.33% | 7,646 |
| Aug 24, 2026 | 169.05 | 169.05 | 160.00 | 161.30 | 161.30 | -3.56% | 10,263 |
| Aug 21, 2026 | 165.15 | 169.95 | 164.80 | 167.25 | 167.25 | 0.36% | 13,739 |
| Aug 20, 2026 | 159.50 | 170.10 | 159.50 | 166.65 | 166.65 | 4.25% | 12,902 |
| Aug 19, 2026 | 158.00 | 163.00 | 157.00 | 159.85 | 159.85 | 0.53% | 12,126 |
| Aug 18, 2026 | 160.45 | 163.90 | 159.00 | 159.00 | 159.00 | -0.06% | 4,629 |
| Aug 17, 2026 | 158.05 | 162.05 | 154.85 | 159.10 | 159.10 | -3.78% | 34,308 |
| Aug 14, 2026 | 169.00 | 169.95 | 164.55 | 165.35 | 165.35 | -2.25% | 11,799 |
| Aug 13, 2026 | 168.50 | 170.00 | 166.15 | 169.15 | 169.15 | 1.20% | 8,656 |
| Aug 12, 2026 | 169.55 | 172.60 | 167.00 | 167.15 | 167.15 | -0.68% | 11,524 |
| Aug 11, 2026 | 168.30 | 170.65 | 165.10 | 168.30 | 168.30 | 1.42% | 7,422 |
| Aug 10, 2026 | 165.00 | 169.40 | 163.00 | 165.95 | 165.95 | -0.03% | 16,848 |
| Aug 7, 2026 | 170.55 | 171.90 | 165.00 | 166.00 | 166.00 | -2.32% | 10,349 |
| Aug 6, 2026 | 171.30 | 173.15 | 169.15 | 169.95 | 169.95 | -0.93% | 5,141 |
| Aug 5, 2026 | 168.55 | 174.90 | 168.55 | 171.55 | 171.55 | 1.66% | 17,909 |
| Aug 4, 2026 | 165.55 | 169.00 | 163.00 | 168.75 | 168.75 | 1.14% | 33,596 |
| Aug 3, 2026 | 164.00 | 170.65 | 164.00 | 166.85 | 166.85 | -0.74% | 16,470 |
| Jul 31, 2026 | 170.30 | 174.80 | 167.00 | 168.10 | 168.10 | -1.64% | 11,384 |
| Jul 30, 2026 | 172.25 | 174.10 | 169.50 | 170.90 | 170.90 | -1.07% | 23,025 |
| Jul 29, 2026 | 173.05 | 174.90 | 171.00 | 172.75 | 172.75 | -1.26% | 7,259 |
| Jul 28, 2026 | 173.00 | 176.30 | 170.00 | 174.95 | 174.95 | 0.57% | 10,198 |
| Jul 27, 2026 | 174.75 | 179.00 | 173.30 | 173.95 | 173.95 | 1.46% | 17,036 |