Real Eco-Energy Limited (BOM:530053)
India · Delayed Price · Currency is INR 4.690
-0.030 (-0.64%)
At close: Aug 21, 2026
Real Eco-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.82 | 4.92 | 4.56 | 4.69 | 4.69 | -0.64% | 27,301 |
| Aug 20, 2026 | 4.71 | 5.09 | 4.55 | 4.72 | 4.72 | -4.84% | 20,199 |
| Aug 19, 2026 | 4.85 | 4.98 | 4.58 | 4.96 | 4.96 | 1.22% | 304,508 |
| Aug 18, 2026 | 4.87 | 4.97 | 4.48 | 4.90 | 4.90 | 1.66% | 61,163 |
| Aug 17, 2026 | 4.97 | 4.97 | 4.41 | 4.82 | 4.82 | 2.55% | 37,075 |
| Aug 14, 2026 | 4.19 | 5.00 | 4.19 | 4.70 | 4.70 | 11.90% | 327,086 |
| Aug 13, 2026 | 4.16 | 4.30 | 4.10 | 4.20 | 4.20 | 0.72% | 12,100 |
| Aug 12, 2026 | 4.19 | 4.34 | 4.00 | 4.17 | 4.17 | -0.48% | 18,460 |
| Aug 11, 2026 | 4.05 | 4.20 | 4.05 | 4.19 | 4.19 | 2.44% | 17,924 |
| Aug 10, 2026 | 4.28 | 4.29 | 4.04 | 4.09 | 4.09 | -6.41% | 13,770 |
| Aug 7, 2026 | 4.69 | 4.69 | 4.25 | 4.37 | 4.37 | -0.68% | 10,897 |
| Aug 6, 2026 | 4.42 | 4.45 | 4.19 | 4.40 | 4.40 | 5.52% | 231,589 |
| Aug 5, 2026 | 4.05 | 4.48 | 4.03 | 4.17 | 4.17 | 3.22% | 333,287 |
| Aug 4, 2026 | 4.17 | 4.30 | 3.88 | 4.04 | 4.04 | -2.18% | 551,758 |
| Aug 3, 2026 | 4.15 | 4.25 | 4.07 | 4.13 | 4.13 | 1.72% | 213,290 |
| Jul 31, 2026 | 3.93 | 4.24 | 3.93 | 4.06 | 4.06 | 3.57% | 13,581 |
| Jul 30, 2026 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -2.00% | 3,981 |
| Jul 29, 2026 | 3.80 | 4.35 | 3.80 | 4.00 | 4.00 | 4.99% | 10,741 |
| Jul 28, 2026 | 3.87 | 4.12 | 3.78 | 3.81 | 3.81 | -2.56% | 14,997 |
| Jul 27, 2026 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -2.98% | 12,794 |
| Jul 24, 2026 | 4.12 | 4.12 | 3.93 | 4.03 | 4.03 | 2.54% | 3,988 |
| Jul 23, 2026 | 3.97 | 4.14 | 3.88 | 3.93 | 3.93 | -1.01% | 4,872 |
| Jul 22, 2026 | 4.02 | 4.08 | 3.88 | 3.97 | 3.97 | -3.17% | 14,122 |
| Jul 21, 2026 | 4.10 | 4.20 | 4.06 | 4.10 | 4.10 | 1.74% | 2,338 |
| Jul 20, 2026 | 4.22 | 4.23 | 3.90 | 4.03 | 4.03 | -1.95% | 4,506 |
| Jul 17, 2026 | 4.12 | 4.23 | 4.10 | 4.11 | 4.11 | 1.73% | 2,705 |
| Jul 16, 2026 | 4.03 | 4.10 | 3.98 | 4.04 | 4.04 | -0.98% | 12,159 |
| Jul 15, 2026 | 4.01 | 4.15 | 4.01 | 4.08 | 4.08 | 2.00% | 3,871 |
| Jul 14, 2026 | 4.00 | 4.19 | 3.92 | 4.00 | 4.00 | -0.74% | 5,474 |
| Jul 13, 2026 | 4.25 | 4.39 | 3.86 | 4.03 | 4.03 | -2.42% | 16,434 |
| Jul 10, 2026 | 4.23 | 4.27 | 4.10 | 4.13 | 4.13 | -0.48% | 11,959 |
| Jul 9, 2026 | 4.22 | 4.23 | 4.11 | 4.15 | 4.15 | -1.43% | 12,766 |
| Jul 8, 2026 | 4.25 | 4.34 | 4.18 | 4.21 | 4.21 | -0.47% | 3,958 |
| Jul 7, 2026 | 4.22 | 4.38 | 4.22 | 4.23 | 4.23 | -1.17% | 9,347 |
| Jul 6, 2026 | 4.15 | 4.40 | 4.15 | 4.28 | 4.28 | 1.18% | 5,374 |
| Jul 3, 2026 | 4.35 | 4.35 | 4.15 | 4.23 | 4.23 | -1.40% | 7,878 |
| Jul 2, 2026 | 4.24 | 4.34 | 4.15 | 4.29 | 4.29 | 2.14% | 6,513 |
| Jul 1, 2026 | 4.14 | 4.31 | 4.14 | 4.20 | 4.20 | 0.96% | 11,707 |
| Jun 30, 2026 | 4.39 | 4.39 | 4.12 | 4.16 | 4.16 | -0.72% | 3,762 |
| Jun 29, 2026 | 4.25 | 4.50 | 4.14 | 4.19 | 4.19 | -1.41% | 23,039 |
| Jun 25, 2026 | 4.28 | 4.34 | 4.15 | 4.25 | 4.25 | -1.16% | 6,099 |
| Jun 24, 2026 | 4.36 | 4.40 | 4.23 | 4.30 | 4.30 | 0.94% | 10,623 |
| Jun 23, 2026 | 4.40 | 4.42 | 4.25 | 4.26 | 4.26 | -2.96% | 10,388 |
| Jun 22, 2026 | 4.24 | 4.49 | 4.24 | 4.39 | 4.39 | 1.62% | 9,628 |
| Jun 19, 2026 | 4.52 | 4.55 | 4.05 | 4.32 | 4.32 | -2.92% | 13,601 |
| Jun 18, 2026 | 4.60 | 4.60 | 4.43 | 4.45 | 4.45 | 1.14% | 7,468 |
| Jun 17, 2026 | 4.31 | 4.50 | 4.30 | 4.40 | 4.40 | 0.46% | 515,070 |
| Jun 16, 2026 | 4.31 | 4.57 | 4.31 | 4.38 | 4.38 | -0.90% | 9,080 |
| Jun 15, 2026 | 4.60 | 4.60 | 4.35 | 4.42 | 4.42 | 0.68% | 11,999 |
| Jun 12, 2026 | 4.31 | 4.54 | 4.31 | 4.39 | 4.39 | 1.62% | 5,055 |