Ravileela Granites Limited (BOM:526095)
India · Delayed Price · Currency is INR 37.49
+2.62 (7.51%)
At close: Mar 25, 2026
Ravileela Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.11% | 17 |
| Mar 25, 2026 | 35.00 | 37.50 | 35.00 | 37.49 | 37.49 | 7.51% | 56 |
| Mar 23, 2026 | 36.50 | 36.50 | 34.50 | 34.87 | 34.87 | -10.59% | 392 |
| Mar 20, 2026 | 39.00 | 39.39 | 38.00 | 39.00 | 39.00 | -0.33% | 256 |
| Mar 19, 2026 | 38.00 | 39.50 | 37.50 | 39.13 | 39.13 | -0.28% | 514 |
| Mar 18, 2026 | 38.85 | 41.90 | 38.00 | 39.24 | 39.24 | 0.74% | 3,981 |
| Mar 17, 2026 | 38.00 | 38.95 | 34.52 | 38.95 | 38.95 | -0.10% | 268 |
| Mar 16, 2026 | 41.55 | 41.55 | 36.00 | 38.99 | 38.99 | -6.23% | 2,608 |
| Mar 13, 2026 | 42.85 | 42.85 | 41.58 | 41.58 | 41.58 | 1.79% | 106 |
| Mar 12, 2026 | 42.00 | 42.00 | 40.85 | 40.85 | 40.85 | -0.37% | 4 |
| Mar 11, 2026 | 42.45 | 42.45 | 37.40 | 41.00 | 41.00 | 1.51% | 17 |
| Mar 10, 2026 | 40.40 | 40.40 | 40.39 | 40.39 | 40.39 | 8.08% | 2 |
| Mar 9, 2026 | 41.75 | 41.75 | 36.75 | 37.37 | 37.37 | -7.50% | 107 |
| Mar 6, 2026 | 40.50 | 40.50 | 35.95 | 40.40 | 40.40 | 0.75% | 33 |
| Mar 5, 2026 | 39.85 | 43.50 | 37.99 | 40.10 | 40.10 | 5.55% | 3,517 |
| Mar 4, 2026 | 32.70 | 38.00 | 32.70 | 37.99 | 37.99 | -0.24% | 447 |
| Mar 2, 2026 | 40.46 | 40.89 | 38.00 | 38.08 | 38.08 | 0.03% | 1,550 |
| Feb 27, 2026 | 41.24 | 41.24 | 37.80 | 38.07 | 38.07 | -3.40% | 10 |
| Feb 26, 2026 | 40.99 | 40.99 | 35.57 | 39.41 | 39.41 | -2.84% | 307 |
| Feb 25, 2026 | 40.49 | 41.75 | 37.51 | 40.56 | 40.56 | 3.00% | 606 |
| Feb 24, 2026 | 38.00 | 39.90 | 37.00 | 39.38 | 39.38 | 1.76% | 1,682 |
| Feb 23, 2026 | 39.89 | 39.89 | 35.75 | 38.70 | 38.70 | -3.01% | 165 |
| Feb 20, 2026 | 39.99 | 41.88 | 39.00 | 39.90 | 39.90 | 0.61% | 386 |
| Feb 19, 2026 | 38.02 | 40.90 | 38.02 | 39.66 | 39.66 | -0.10% | 62 |
| Feb 18, 2026 | 41.00 | 41.00 | 37.35 | 39.70 | 39.70 | -0.53% | 1,250 |
| Feb 17, 2026 | 40.90 | 40.90 | 39.74 | 39.91 | 39.91 | -1.84% | 2,095 |
| Feb 16, 2026 | 46.50 | 51.98 | 39.74 | 40.66 | 40.66 | -18.14% | 35,774 |
| 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 |