Skip to main content
logo
Ravindra Energy Limited (BOM:504341)
India flag India · Delayed Price · Currency is INR
175.60
-1.90 (-1.07%)
At close: Jul 20, 2026

BOM:504341 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026175.90178.60174.95175.60175.60-1.07%18,303
Jul 17, 2026175.05178.00170.80177.50177.501.69%20,474
Jul 16, 2026175.35176.05170.85174.55174.55-0.09%13,502
Jul 15, 2026174.25177.10170.30174.70174.700.63%42,173
Jul 14, 2026172.75174.50171.25173.60173.60-0.66%29,282
Jul 13, 2026172.50176.90171.65174.75174.750.37%32,028
Jul 10, 2026179.30179.40173.25174.10174.10-2.98%71,501
Jul 9, 2026181.80196.20177.10179.45179.45-0.28%286,787
Jul 8, 2026182.20192.35179.05179.95179.95-1.42%187,199
Jul 7, 2026180.40188.95174.70182.55182.553.55%108,353
Jul 6, 2026167.85179.15167.85176.30176.305.03%82,085
Jul 3, 2026167.95171.00164.20167.85167.851.02%59,738
Jul 2, 2026167.65170.95165.10166.15166.150.82%55,083
Jul 1, 2026160.00166.65159.05164.80164.80-0.36%27,725
Jun 30, 2026164.75168.00161.90165.40165.401.53%47,255
Jun 29, 2026163.40164.60157.45162.90162.901.12%38,613
Jun 25, 2026159.80165.35157.70161.10161.100.53%45,267
Jun 24, 2026157.05164.80157.05160.25160.250.69%57,923
Jun 23, 2026162.25164.30153.80159.15159.15-1.79%64,435
Jun 22, 2026174.90179.75161.00162.05162.05-5.84%186,072
Jun 19, 2026150.20173.15144.50172.10172.1019.27%417,121
Jun 18, 2026147.40147.40142.65144.30144.30-0.41%19,371
Jun 17, 2026143.55147.00143.00144.90144.901.47%43,054
Jun 16, 2026146.90150.15140.00142.80142.80-2.79%27,203
Jun 15, 2026137.05149.50136.70146.90146.907.94%46,901
Jun 12, 2026133.75136.50130.60136.10136.103.26%18,641
Jun 11, 2026127.25134.70125.50131.80131.804.07%49,358
Jun 10, 2026127.40131.20126.40126.65126.65-1.59%20,441
Jun 9, 2026123.70134.65120.65128.70128.705.15%54,624
Jun 8, 2026125.20130.50121.60122.40122.40-2.19%55,558
Jun 5, 2026140.55141.00125.20127.85125.14-7.92%169,024
Jun 4, 2026122.85148.05122.85138.85135.9112.52%591,678
Jun 3, 2026125.45126.00120.00123.40120.79-0.68%19,494
Jun 2, 2026125.65130.80123.50124.25121.62-0.88%53,158
Jun 1, 2026129.45134.20118.00125.35122.70-1.49%199,848
May 29, 2026124.00137.15123.25127.25124.562.04%28,175
May 27, 2026125.95126.85124.00124.70122.06-0.52%3,911
May 26, 2026128.10129.00125.00125.35122.70-1.65%4,437
May 25, 2026130.00130.00126.05127.45124.75-0.62%4,207
May 22, 2026128.60131.75128.25128.25125.54-0.39%2,908
May 21, 2026130.80130.80126.95128.75126.03-0.12%3,257
May 20, 2026126.50129.30123.60128.90126.172.71%6,598
May 19, 2026126.65126.80125.05125.50122.84-0.99%8,265
May 18, 2026125.00128.20123.45126.75124.071.36%13,789
May 15, 2026129.95130.90124.10125.05122.40-2.68%6,915
May 14, 2026129.50130.55126.80128.50125.781.10%4,903
May 13, 2026129.10131.95126.25127.10124.41-0.31%7,075
May 12, 2026135.05135.05127.05127.50124.80-5.42%19,312
May 11, 2026135.70138.55134.15134.80131.95-2.64%7,510
May 8, 2026138.75140.10137.05138.45135.52-1.07%5,187