Ravileela Granites Limited (BOM:526095)
India · Delayed Price · Currency is INR 58.01
-3.17 (-5.18%)
At close: Nov 9, 2026
Ravileela Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 64.99 | 64.99 | 55.80 | 58.01 | 58.01 | -5.18% | 249 |
| Nov 8, 2026 | 61.17 | 61.18 | 61.17 | 61.18 | 61.18 | - | 101 |
| Nov 6, 2026 | 59.00 | 64.00 | 59.00 | 61.18 | 61.18 | 3.69% | 267 |
| Nov 5, 2026 | 54.00 | 59.00 | 53.01 | 59.00 | 59.00 | 9.26% | 404 |
| Nov 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.63% | 152 |
| Nov 3, 2026 | 52.36 | 52.36 | 52.10 | 52.11 | 52.11 | -0.48% | 25 |
| Oct 30, 2026 | 56.01 | 56.01 | 52.35 | 52.36 | 52.36 | -6.52% | 45 |
| Oct 29, 2026 | 61.00 | 61.00 | 56.00 | 56.01 | 56.01 | -8.18% | 311 |
| Oct 28, 2026 | 60.00 | 65.01 | 60.00 | 61.00 | 61.00 | 9.83% | 211 |
| Oct 27, 2026 | 55.99 | 64.05 | 55.00 | 55.54 | 55.54 | 4.05% | 410 |
| Oct 26, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - | 395 |
| Oct 23, 2026 | 51.00 | 57.98 | 51.00 | 53.38 | 53.38 | 3.83% | 581 |
| Oct 22, 2026 | 57.28 | 57.28 | 51.31 | 51.41 | 51.41 | -10.25% | 169 |
| Oct 21, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.49% | 86 |
| Oct 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.87% | 51 |
| Oct 16, 2026 | 55.00 | 57.98 | 51.26 | 56.51 | 56.51 | -2.57% | 143 |
| Oct 15, 2026 | 59.00 | 59.00 | 55.00 | 58.00 | 58.00 | -1.69% | 856 |
| Oct 14, 2026 | 54.53 | 59.00 | 54.53 | 59.00 | 59.00 | 7.66% | 5 |
| Oct 13, 2026 | 53.00 | 60.00 | 52.50 | 54.80 | 54.80 | 2.33% | 225 |
| Oct 12, 2026 | 64.00 | 64.00 | 52.60 | 53.55 | 53.55 | -8.79% | 655 |
| Oct 9, 2026 | 51.77 | 61.94 | 51.77 | 58.71 | 58.71 | 11.64% | 150 |
| Oct 8, 2026 | 55.50 | 55.90 | 52.01 | 52.59 | 52.59 | -10.86% | 162 |
| 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 |