Ravileela Granites Limited (BOM:526095)
India · Delayed Price · Currency is INR 59.40
+4.00 (7.22%)
At close: Oct 6, 2026
Ravileela Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 59.40 | 59.40 | 58.99 | 59.00 | 59.00 | -0.67% | 9 |
| Oct 6, 2026 | 55.40 | 59.90 | 55.40 | 59.40 | 59.40 | 7.22% | 18 |
| Oct 5, 2026 | 55.50 | 57.00 | 55.35 | 55.40 | 55.40 | -6.09% | 185 |
| Oct 1, 2026 | 59.40 | 59.40 | 58.99 | 58.99 | 58.99 | -0.44% | 100 |
| Sep 30, 2026 | 59.15 | 61.00 | 59.15 | 59.25 | 59.25 | 2.17% | 427 |
| Sep 29, 2026 | 57.50 | 58.00 | 57.50 | 57.99 | 57.99 | - | 92 |
| Sep 28, 2026 | 58.72 | 58.72 | 53.22 | 57.99 | 57.99 | -1.73% | 168 |
| Sep 24, 2026 | 58.00 | 59.99 | 58.00 | 59.01 | 59.01 | -0.81% | 5,574 |
| Sep 23, 2026 | 60.00 | 60.10 | 59.49 | 59.49 | 59.49 | -0.83% | 322 |
| Sep 22, 2026 | 57.00 | 62.70 | 57.00 | 59.99 | 59.99 | 5.25% | 2,614 |
| Sep 21, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 1.79% | 63 |
| Sep 18, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -4.76% | 822 |
| Sep 17, 2026 | 58.85 | 58.85 | 57.00 | 58.80 | 58.80 | -0.08% | 204 |
| Sep 16, 2026 | 59.60 | 59.60 | 53.91 | 58.85 | 58.85 | -1.75% | 2,830 |
| Sep 15, 2026 | 60.00 | 60.00 | 59.90 | 59.90 | 59.90 | -0.17% | 1,022 |
| Sep 11, 2026 | 60.00 | 60.01 | 60.00 | 60.00 | 60.00 | 2.56% | 5,501 |
| Sep 10, 2026 | 55.00 | 59.99 | 55.00 | 58.50 | 58.50 | 6.36% | 578 |
| Sep 9, 2026 | 65.34 | 65.34 | 55.00 | 55.00 | 55.00 | -7.41% | 12,871 |
| Sep 8, 2026 | 54.00 | 59.40 | 54.00 | 59.40 | 59.40 | 10.00% | 39 |
| Sep 7, 2026 | 54.00 | 54.00 | 53.26 | 54.00 | 54.00 | -0.11% | 413 |
| Sep 4, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.48% | 205 |
| Sep 3, 2026 | 51.51 | 53.80 | 51.51 | 53.80 | 53.80 | 4.96% | 15 |
| Sep 2, 2026 | 51.00 | 51.26 | 50.50 | 51.26 | 51.26 | -0.37% | 436 |
| Sep 1, 2026 | 49.00 | 51.45 | 49.00 | 51.45 | 51.45 | 5.00% | 870 |
| Aug 31, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | -2.97% | 319 |
| Aug 28, 2026 | 53.00 | 53.00 | 50.39 | 50.50 | 50.50 | -4.79% | 437 |
| Aug 27, 2026 | 53.46 | 53.46 | 53.03 | 53.04 | 53.04 | -1.80% | 263 |
| Aug 26, 2026 | 54.00 | 56.70 | 54.00 | 54.01 | 54.01 | 0.02% | 598 |
| Aug 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 3 |
| Aug 24, 2026 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | -3.91% | 368 |
| Aug 21, 2026 | 55.10 | 57.85 | 55.10 | 56.20 | 56.20 | 2.00% | 195 |
| Aug 20, 2026 | 55.10 | 55.15 | 55.10 | 55.10 | 55.10 | -5.00% | 422 |
| Aug 19, 2026 | 57.38 | 58.00 | 57.38 | 58.00 | 58.00 | -3.97% | 3,224 |
| Aug 18, 2026 | 60.50 | 60.50 | 60.40 | 60.40 | 60.40 | - | 8 |
| Aug 17, 2026 | 57.95 | 60.40 | 57.95 | 60.40 | 60.40 | 4.23% | 257 |
| Aug 14, 2026 | 60.99 | 60.99 | 57.95 | 57.95 | 57.95 | -4.98% | 681 |
| Aug 13, 2026 | 63.68 | 63.68 | 60.80 | 60.99 | 60.99 | -4.70% | 1,586 |
| Aug 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 126 |
| Aug 11, 2026 | 65.32 | 65.32 | 63.65 | 65.00 | 65.00 | -2.99% | 546 |
| Aug 10, 2026 | 66.00 | 67.90 | 66.00 | 67.00 | 67.00 | 1.52% | 288 |
| Aug 7, 2026 | 65.10 | 68.00 | 65.00 | 66.00 | 66.00 | 1.54% | 237 |
| Aug 6, 2026 | 67.50 | 67.50 | 65.00 | 65.00 | 65.00 | -3.55% | 102 |
| Aug 5, 2026 | 65.05 | 68.30 | 65.05 | 67.39 | 67.39 | 3.60% | 705 |
| Aug 4, 2026 | 67.22 | 67.22 | 65.05 | 65.05 | 65.05 | -1.29% | 759 |
| Aug 3, 2026 | 62.79 | 65.92 | 60.00 | 65.90 | 65.90 | 4.95% | 3,387 |
| Jul 31, 2026 | 60.00 | 63.00 | 58.99 | 62.79 | 62.79 | 4.65% | 1,857 |
| Jul 30, 2026 | 62.47 | 62.47 | 59.35 | 60.00 | 60.00 | -3.95% | 1,276 |
| Jul 29, 2026 | 58.50 | 62.47 | 58.50 | 62.47 | 62.47 | 4.99% | 4,350 |
| Jul 28, 2026 | 59.48 | 61.00 | 59.00 | 59.50 | 59.50 | 0.44% | 319 |
| Jul 27, 2026 | 59.50 | 59.50 | 57.87 | 59.24 | 59.24 | 4.41% | 1,405 |