Real Eco-Energy Limited (BOM:530053)
India · Delayed Price · Currency is INR 3.860
-0.290 (-6.99%)
At close: Oct 23, 2026
Real Eco-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.11 | 4.12 | 3.80 | 3.86 | 3.86 | -6.99% | 36,793 |
| Oct 22, 2026 | 4.20 | 4.25 | 4.10 | 4.15 | 4.15 | -5.68% | 23,286 |
| Oct 21, 2026 | 4.55 | 4.55 | 4.21 | 4.40 | 4.40 | 4.76% | 6,336 |
| Oct 19, 2026 | 4.28 | 4.60 | 4.12 | 4.20 | 4.20 | -3.45% | 14,556 |
| Oct 16, 2026 | 4.28 | 4.49 | 4.28 | 4.35 | 4.35 | 4.57% | 202,662 |
| Oct 15, 2026 | 4.67 | 4.67 | 3.91 | 4.16 | 4.16 | -2.58% | 12,160 |
| Oct 14, 2026 | 4.41 | 4.41 | 4.22 | 4.27 | 4.27 | -0.47% | 219,199 |
| Oct 13, 2026 | 4.43 | 4.43 | 4.06 | 4.29 | 4.29 | -1.38% | 12,052 |
| Oct 12, 2026 | 4.14 | 4.44 | 4.14 | 4.35 | 4.35 | 0.93% | 12,842 |
| Oct 9, 2026 | 4.40 | 4.44 | 4.20 | 4.31 | 4.31 | -1.60% | 12,465 |
| Oct 8, 2026 | 4.31 | 4.64 | 4.25 | 4.38 | 4.38 | -0.45% | 16,433 |
| Oct 7, 2026 | 4.46 | 4.76 | 4.30 | 4.40 | 4.40 | 0.69% | 8,479 |
| Oct 6, 2026 | 4.47 | 4.47 | 4.30 | 4.37 | 4.37 | -2.24% | 221,112 |
| Oct 5, 2026 | 4.51 | 4.51 | 4.40 | 4.47 | 4.47 | -0.67% | 2,469 |
| Oct 1, 2026 | 4.70 | 4.90 | 4.43 | 4.50 | 4.50 | -3.85% | 7,533 |
| Sep 30, 2026 | 4.51 | 4.75 | 4.40 | 4.68 | 4.68 | 6.36% | 23,141 |
| Sep 29, 2026 | 4.41 | 4.57 | 4.37 | 4.40 | 4.40 | -0.23% | 53,782 |
| Sep 28, 2026 | 4.62 | 4.66 | 4.40 | 4.41 | 4.41 | -1.12% | 6,777 |
| Sep 25, 2026 | 4.31 | 4.64 | 4.31 | 4.46 | 4.46 | -1.55% | 6,006 |
| Sep 24, 2026 | 4.77 | 4.77 | 4.34 | 4.53 | 4.53 | -0.22% | 29,402 |
| Sep 23, 2026 | 4.47 | 4.80 | 4.47 | 4.54 | 4.54 | 0.89% | 14,160 |
| Sep 22, 2026 | 4.83 | 4.83 | 4.41 | 4.50 | 4.50 | -5.46% | 58,300 |
| Sep 21, 2026 | 4.32 | 5.40 | 4.11 | 4.76 | 4.76 | 5.78% | 45,956 |
| Sep 18, 2026 | 4.85 | 4.85 | 4.46 | 4.50 | 4.50 | -1.75% | 554,394 |
| Sep 17, 2026 | 4.13 | 4.90 | 4.13 | 4.58 | 4.58 | 6.51% | 11,893 |
| Sep 16, 2026 | 4.40 | 4.68 | 4.22 | 4.30 | 4.30 | -4.02% | 5,096 |
| Sep 15, 2026 | 4.60 | 4.87 | 4.45 | 4.48 | 4.48 | 0.67% | 4,522 |
| Sep 11, 2026 | 4.32 | 4.69 | 4.32 | 4.45 | 4.45 | -0.89% | 8,421 |
| Sep 10, 2026 | 4.50 | 4.69 | 4.31 | 4.49 | 4.49 | -0.44% | 9,488 |
| Sep 9, 2026 | 4.70 | 4.99 | 4.50 | 4.51 | 4.51 | -4.04% | 16,093 |
| Sep 8, 2026 | 4.70 | 5.09 | 4.70 | 4.70 | 4.70 | - | 22,045 |
| Sep 7, 2026 | 4.62 | 4.77 | 4.45 | 4.70 | 4.70 | 2.62% | 10,611 |
| Sep 4, 2026 | 4.56 | 4.78 | 4.55 | 4.58 | 4.58 | 0.44% | 29,132 |
| Sep 3, 2026 | 4.80 | 4.80 | 4.53 | 4.56 | 4.56 | -3.59% | 13,683 |
| Sep 2, 2026 | 4.74 | 4.80 | 4.70 | 4.73 | 4.73 | - | 8,748 |
| Sep 1, 2026 | 5.10 | 5.10 | 4.70 | 4.73 | 4.73 | -4.06% | 69,814 |
| Aug 31, 2026 | 5.10 | 5.10 | 4.72 | 4.93 | 4.93 | 0.20% | 38,348 |
| Aug 28, 2026 | 4.80 | 4.98 | 4.56 | 4.92 | 4.92 | 2.50% | 52,100 |
| Aug 27, 2026 | 4.81 | 4.90 | 4.75 | 4.80 | 4.80 | -4.00% | 378,734 |
| Aug 26, 2026 | 4.94 | 5.00 | 4.73 | 5.00 | 5.00 | 1.83% | 65,360 |
| Aug 25, 2026 | 4.85 | 5.00 | 4.85 | 4.91 | 4.91 | 1.24% | 334,294 |
| Aug 24, 2026 | 4.65 | 4.91 | 4.51 | 4.85 | 4.85 | 3.41% | 57,047 |
| 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 |