Ravileela Granites Limited (BOM:526095)
India · Delayed Price · Currency is INR 52.11
-1.70 (-3.16%)
At close: Jul 13, 2026
Ravileela Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 53.11 | 53.11 | 51.55 | 52.11 | 52.11 | -3.16% | 847 |
| Jul 10, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - | 1 |
| Jul 9, 2026 | 50.00 | 54.08 | 50.00 | 53.81 | 53.81 | 4.47% | 2,070 |
| Jul 8, 2026 | 53.00 | 53.00 | 51.51 | 51.51 | 51.51 | -2.81% | 67 |
| Jul 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1 |
| Jul 6, 2026 | 53.35 | 53.35 | 51.00 | 53.00 | 53.00 | -1.25% | 492 |
| Jul 3, 2026 | 56.00 | 56.00 | 53.35 | 53.67 | 53.67 | -4.16% | 295 |
| Jul 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2 |
| Jul 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1 |
| Jun 29, 2026 | 56.00 | 57.95 | 56.00 | 56.00 | 56.00 | -0.04% | 96 |
| Jun 24, 2026 | 54.00 | 56.69 | 54.00 | 56.02 | 56.02 | 3.74% | 254 |
| Jun 23, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | 60 |
| Jun 22, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | -1.58% | 1,065 |
| Jun 19, 2026 | 57.57 | 57.57 | 55.93 | 56.90 | 56.90 | 3.78% | 3,308 |
| Jun 18, 2026 | 50.51 | 54.83 | 50.50 | 54.83 | 54.83 | 5.00% | 2,049 |
| Jun 17, 2026 | 50.16 | 52.85 | 50.16 | 52.22 | 52.22 | -1.10% | 2,414 |
| Jun 16, 2026 | 51.01 | 52.80 | 50.41 | 52.80 | 52.80 | -0.49% | 581 |
| Jun 15, 2026 | 55.00 | 55.00 | 53.05 | 53.06 | 53.06 | -3.53% | 739 |
| Jun 12, 2026 | 53.00 | 55.00 | 49.88 | 55.00 | 55.00 | 4.76% | 851 |
| Jun 11, 2026 | 55.00 | 55.00 | 52.42 | 52.50 | 52.50 | -4.84% | 1,206 |
| Jun 10, 2026 | 55.17 | 58.70 | 55.17 | 55.17 | 55.17 | -4.99% | 991 |
| Jun 9, 2026 | 61.12 | 63.55 | 58.07 | 58.07 | 58.07 | -4.99% | 1,276 |
| Jun 8, 2026 | 65.00 | 67.54 | 61.12 | 61.12 | 61.12 | -4.99% | 3,179 |
| Jun 5, 2026 | 64.20 | 65.00 | 63.07 | 64.33 | 64.33 | -3.09% | 3,655 |
| Jun 4, 2026 | 70.40 | 70.40 | 66.26 | 66.38 | 66.38 | -4.82% | 2,231 |
| Jun 3, 2026 | 72.34 | 72.34 | 69.00 | 69.74 | 69.74 | 1.22% | 4,136 |
| Jun 2, 2026 | 68.80 | 72.00 | 68.00 | 68.90 | 68.90 | 2.84% | 5,072 |
| Jun 1, 2026 | 75.99 | 75.99 | 62.32 | 67.00 | 67.00 | -3.24% | 26,489 |
| May 29, 2026 | 63.30 | 69.76 | 63.00 | 69.24 | 69.24 | 19.09% | 21,188 |
| May 27, 2026 | 56.45 | 58.17 | 52.00 | 58.14 | 58.14 | 19.93% | 26,363 |
| May 26, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 20.00% | 10,269 |
| May 25, 2026 | 41.00 | 41.00 | 39.50 | 40.40 | 40.40 | -4.27% | 528 |
| May 21, 2026 | 44.97 | 44.97 | 42.20 | 42.20 | 42.20 | 2.18% | 14 |
| May 20, 2026 | 36.55 | 45.00 | 36.55 | 41.30 | 41.30 | 6.31% | 249 |
| May 19, 2026 | 36.90 | 39.02 | 36.90 | 38.85 | 38.85 | -0.92% | 28 |
| May 18, 2026 | 39.40 | 39.40 | 39.21 | 39.21 | 39.21 | -0.98% | 80 |
| May 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.88% | 21 |
| May 7, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.01% | 300 |
| May 6, 2026 | 38.85 | 39.95 | 37.00 | 39.55 | 39.55 | -1.10% | 138 |
| May 5, 2026 | 38.85 | 40.00 | 37.00 | 39.99 | 39.99 | 7.47% | 944 |
| May 4, 2026 | 41.00 | 41.00 | 36.11 | 37.21 | 37.21 | -9.24% | 174 |
| Apr 30, 2026 | 39.10 | 41.00 | 39.10 | 41.00 | 41.00 | 5.13% | 100 |
| Apr 28, 2026 | 39.00 | 39.50 | 38.94 | 39.00 | 39.00 | -0.13% | 390 |
| Apr 27, 2026 | 39.21 | 39.21 | 39.05 | 39.05 | 39.05 | -0.13% | 75 |
| Apr 24, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -2.25% | 1 |
| Apr 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 1,100 |
| Apr 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 80 |
| Apr 20, 2026 | 40.35 | 40.35 | 39.00 | 39.00 | 39.00 | -3.23% | 10 |
| Apr 17, 2026 | 38.50 | 40.30 | 38.00 | 40.30 | 40.30 | 3.33% | 5,219 |
| Apr 16, 2026 | 40.80 | 40.80 | 39.00 | 39.00 | 39.00 | -5.64% | 110 |