Ravileela Granites Limited (BOM:526095)
India · Delayed Price · Currency is INR 56.20
+1.10 (2.00%)
At close: Aug 21, 2026
Ravileela Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - | 7 |
| Jul 23, 2026 | 51.34 | 56.74 | 51.34 | 56.74 | 56.74 | 5.00% | 348 |
| Jul 21, 2026 | 53.87 | 56.70 | 53.87 | 54.04 | 54.04 | -4.69% | 206 |
| Jul 20, 2026 | 56.00 | 56.70 | 56.00 | 56.70 | 56.70 | 5.00% | 102 |
| Jul 17, 2026 | 55.80 | 55.80 | 54.00 | 54.00 | 54.00 | -1.28% | 1,060 |
| Jul 16, 2026 | 54.71 | 54.76 | 51.78 | 54.70 | 54.70 | 0.37% | 4,362 |
| Jul 15, 2026 | 52.00 | 54.71 | 52.00 | 54.50 | 54.50 | 4.59% | 734 |
| 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 |