Real Eco-Energy Limited (BOM:530053)
India · Delayed Price · Currency is INR 5.88
+0.17 (2.98%)
At close: Aug 13, 2025
Real Eco-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.78 | 6.00 | 5.43 | 5.88 | 5.88 | 2.98% | 24,128 |
| Aug 12, 2025 | 5.70 | 5.90 | 5.37 | 5.71 | 5.71 | 1.78% | 37,739 |
| Aug 11, 2025 | 5.50 | 5.74 | 5.34 | 5.61 | 5.61 | 6.25% | 17,701 |
| Aug 8, 2025 | 5.01 | 5.46 | 5.01 | 5.28 | 5.28 | 1.15% | 30,997 |
| Aug 7, 2025 | 5.50 | 5.93 | 4.98 | 5.22 | 5.22 | -8.42% | 120,471 |
| Aug 6, 2025 | 5.80 | 6.04 | 5.69 | 5.70 | 5.70 | -2.40% | 27,630 |
| Aug 5, 2025 | 5.91 | 6.13 | 5.78 | 5.84 | 5.84 | -0.17% | 13,165 |
| Aug 4, 2025 | 5.79 | 5.92 | 5.70 | 5.85 | 5.85 | 2.81% | 9,825 |
| Aug 1, 2025 | 5.96 | 5.96 | 5.65 | 5.69 | 5.69 | -2.90% | 10,154 |
| Jul 31, 2025 | 5.65 | 6.00 | 5.59 | 5.86 | 5.86 | 2.45% | 30,749 |
| Jul 30, 2025 | 5.93 | 5.93 | 5.71 | 5.72 | 5.72 | -2.72% | 14,092 |
| Jul 29, 2025 | 5.85 | 5.98 | 5.72 | 5.88 | 5.88 | 2.62% | 9,723 |
| Jul 28, 2025 | 5.68 | 6.00 | 5.41 | 5.73 | 5.73 | 0.35% | 33,501 |
| Jul 25, 2025 | 5.76 | 5.77 | 5.69 | 5.71 | 5.71 | -1.04% | 24,247 |
| Jul 24, 2025 | 5.78 | 5.85 | 5.75 | 5.77 | 5.77 | -0.86% | 9,199 |
| Jul 23, 2025 | 5.87 | 5.87 | 5.78 | 5.82 | 5.82 | -0.85% | 8,607 |
| Jul 22, 2025 | 5.75 | 5.99 | 5.75 | 5.87 | 5.87 | 0.69% | 27,397 |
| Jul 21, 2025 | 5.99 | 5.99 | 5.76 | 5.83 | 5.83 | -1.85% | 35,099 |
| Jul 18, 2025 | 5.93 | 6.15 | 5.76 | 5.94 | 5.94 | 1.37% | 16,380 |
| Jul 17, 2025 | 5.91 | 5.98 | 5.75 | 5.86 | 5.86 | -1.18% | 22,450 |
| Jul 16, 2025 | 5.87 | 5.95 | 5.74 | 5.93 | 5.93 | 1.02% | 9,626 |
| Jul 15, 2025 | 5.99 | 5.99 | 5.79 | 5.87 | 5.87 | -0.68% | 35,994 |
| Jul 14, 2025 | 5.90 | 6.04 | 5.83 | 5.91 | 5.91 | - | 15,512 |
| Jul 11, 2025 | 5.96 | 5.99 | 5.85 | 5.91 | 5.91 | -1.34% | 26,981 |
| Jul 10, 2025 | 6.00 | 6.04 | 5.80 | 5.99 | 5.99 | - | 23,150 |
| Jul 9, 2025 | 6.08 | 6.08 | 5.97 | 5.99 | 5.99 | -0.99% | 12,343 |
| Jul 8, 2025 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | 0.50% | 17,203 |
| Jul 7, 2025 | 6.07 | 6.07 | 5.97 | 6.02 | 6.02 | -0.17% | 12,518 |
| Jul 4, 2025 | 5.86 | 6.08 | 5.86 | 6.03 | 6.03 | 0.84% | 18,472 |
| Jul 3, 2025 | 6.04 | 6.10 | 5.95 | 5.98 | 5.98 | -0.50% | 40,712 |
| Jul 2, 2025 | 6.05 | 6.06 | 5.95 | 6.01 | 6.01 | - | 16,750 |
| Jul 1, 2025 | 5.98 | 6.05 | 5.87 | 6.01 | 6.01 | 0.67% | 20,492 |
| Jun 30, 2025 | 5.95 | 6.11 | 5.95 | 5.97 | 5.97 | -0.33% | 45,409 |
| Jun 27, 2025 | 6.12 | 6.12 | 5.93 | 5.99 | 5.99 | -2.12% | 45,950 |
| Jun 26, 2025 | 6.49 | 6.49 | 5.36 | 6.12 | 6.12 | 1.49% | 60,811 |
| Jun 25, 2025 | 6.06 | 6.06 | 5.92 | 6.03 | 6.03 | 0.33% | 13,593 |
| Jun 24, 2025 | 6.00 | 6.10 | 5.82 | 6.01 | 6.01 | 0.17% | 73,188 |
| Jun 23, 2025 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | -0.33% | 38,796 |
| Jun 20, 2025 | 6.00 | 6.30 | 6.00 | 6.02 | 6.02 | -1.63% | 42,075 |
| Jun 19, 2025 | 6.15 | 6.30 | 6.05 | 6.12 | 6.12 | -0.49% | 117,400 |
| Jun 18, 2025 | 6.24 | 6.24 | 6.08 | 6.15 | 6.15 | -0.65% | 41,378 |
| Jun 17, 2025 | 6.25 | 6.25 | 6.16 | 6.19 | 6.19 | 0.49% | 24,578 |
| Jun 16, 2025 | 6.38 | 6.42 | 6.10 | 6.16 | 6.16 | -2.53% | 34,282 |
| Jun 13, 2025 | 6.47 | 6.47 | 6.04 | 6.32 | 6.32 | 0.16% | 30,072 |
| Jun 12, 2025 | 6.37 | 6.41 | 6.30 | 6.31 | 6.31 | -0.47% | 35,029 |
| Jun 11, 2025 | 6.32 | 6.40 | 6.30 | 6.34 | 6.34 | -0.94% | 65,403 |
| Jun 10, 2025 | 6.50 | 6.55 | 6.30 | 6.40 | 6.40 | -0.31% | 58,820 |
| Jun 9, 2025 | 6.50 | 6.50 | 6.36 | 6.42 | 6.42 | -0.16% | 31,515 |
| Jun 6, 2025 | 6.46 | 6.46 | 6.32 | 6.43 | 6.43 | 1.26% | 21,311 |
| Jun 5, 2025 | 6.34 | 6.45 | 6.30 | 6.35 | 6.35 | 0.47% | 35,043 |