Ravileela Granites Limited (BOM:526095)
India · Delayed Price · Currency is INR 49.67
+0.17 (0.34%)
At close: Feb 13, 2026
Ravileela Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 49.26 | 53.00 | 47.00 | 49.67 | 49.67 | 0.34% | 1,575 |
| Feb 12, 2026 | 50.00 | 51.00 | 49.49 | 49.50 | 49.50 | -1.00% | 120 |
| Feb 11, 2026 | 48.50 | 53.50 | 48.40 | 50.00 | 50.00 | 3.65% | 335 |
| Feb 10, 2026 | 47.25 | 54.00 | 47.25 | 48.24 | 48.24 | -3.31% | 1,136 |
| Feb 9, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - | 1 |
| Feb 6, 2026 | 52.40 | 52.40 | 48.00 | 49.89 | 49.89 | 3.94% | 253 |
| Feb 4, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 270 |
| Feb 3, 2026 | 51.09 | 51.09 | 51.00 | 51.00 | 51.00 | -2.67% | 53 |
| Feb 1, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 2.75% | 79 |
| Jan 30, 2026 | 49.00 | 51.00 | 46.50 | 51.00 | 51.00 | 4.08% | 261 |
| Jan 29, 2026 | 52.40 | 52.40 | 46.12 | 49.00 | 49.00 | - | 924 |
| Jan 28, 2026 | 43.15 | 52.40 | 43.15 | 49.00 | 49.00 | 6.52% | 772 |
| Jan 27, 2026 | 43.10 | 46.00 | 43.10 | 46.00 | 46.00 | - | 56 |
| Jan 23, 2026 | 44.56 | 52.95 | 44.56 | 46.00 | 46.00 | -1.14% | 909 |
| Jan 22, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -1.50% | 6 |
| Jan 20, 2026 | 47.00 | 50.40 | 47.00 | 47.24 | 47.24 | -3.71% | 784 |
| Jan 19, 2026 | 53.75 | 53.75 | 47.00 | 49.06 | 49.06 | -6.80% | 3,488 |
| Jan 16, 2026 | 48.50 | 54.00 | 48.50 | 52.64 | 52.64 | 4.86% | 54 |
| Jan 14, 2026 | 54.97 | 54.97 | 48.01 | 50.20 | 50.20 | -4.80% | 2,047 |
| Jan 13, 2026 | 44.11 | 56.40 | 44.11 | 52.73 | 52.73 | -0.13% | 7,376 |
| Jan 12, 2026 | 54.00 | 54.00 | 49.00 | 52.80 | 52.80 | 1.15% | 2,621 |
| Jan 9, 2026 | 57.49 | 59.70 | 52.00 | 52.20 | 52.20 | 4.92% | 40,525 |
| Jan 8, 2026 | 41.45 | 50.90 | 40.50 | 49.75 | 49.75 | 12.30% | 20,314 |
| Jan 7, 2026 | 42.40 | 47.00 | 40.50 | 44.30 | 44.30 | 4.53% | 232 |
| Jan 6, 2026 | 39.60 | 43.00 | 39.10 | 42.38 | 42.38 | 5.82% | 1,112 |
| Jan 5, 2026 | 39.44 | 40.40 | 39.44 | 40.05 | 40.05 | -0.47% | 251 |
| Jan 2, 2026 | 41.25 | 41.25 | 40.20 | 40.24 | 40.24 | -2.45% | 140 |
| Jan 1, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.12% | 2 |
| Dec 29, 2025 | 41.55 | 43.00 | 41.10 | 41.30 | 41.30 | -6.98% | 168 |
| Dec 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 8.29% | 129 |
| Dec 24, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | - | 11 |
| Dec 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 47 |
| Dec 22, 2025 | 43.43 | 43.43 | 40.26 | 42.00 | 42.00 | -2.33% | 373 |
| Dec 19, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 624 |
| Dec 18, 2025 | 47.00 | 47.00 | 45.99 | 46.00 | 46.00 | 8.24% | 488 |
| Dec 17, 2025 | 45.00 | 45.00 | 42.50 | 42.50 | 42.50 | - | 190 |
| Dec 16, 2025 | 45.50 | 45.50 | 42.30 | 42.50 | 42.50 | 2.51% | 640 |
| Dec 15, 2025 | 41.45 | 41.46 | 41.45 | 41.46 | 41.46 | 1.10% | 155 |
| Dec 12, 2025 | 41.45 | 41.50 | 41.00 | 41.01 | 41.01 | -3.75% | 160 |
| Dec 11, 2025 | 45.49 | 45.99 | 40.10 | 42.61 | 42.61 | 2.82% | 1,690 |
| Dec 10, 2025 | 39.21 | 44.00 | 39.21 | 41.44 | 41.44 | -1.57% | 988 |
| Dec 9, 2025 | 46.99 | 46.99 | 41.82 | 42.10 | 42.10 | -9.77% | 451 |
| Dec 8, 2025 | 47.90 | 47.90 | 44.10 | 46.66 | 46.66 | -0.70% | 273 |
| Dec 5, 2025 | 48.25 | 48.25 | 46.99 | 46.99 | 46.99 | 4.42% | 102 |
| Dec 4, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | 5.02% | 2 |
| Dec 3, 2025 | 46.85 | 46.85 | 42.85 | 42.85 | 42.85 | -2.94% | 23 |
| Dec 2, 2025 | 48.00 | 48.00 | 43.50 | 44.15 | 44.15 | -2.99% | 107 |
| Dec 1, 2025 | 49.00 | 49.00 | 45.00 | 45.51 | 45.51 | -6.95% | 2,677 |
| Nov 28, 2025 | 44.00 | 49.50 | 44.00 | 48.91 | 48.91 | 7.40% | 7,591 |
| Nov 27, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - | 6 |