Real Eco-Energy Limited (BOM:530053)
India · Delayed Price · Currency is INR 4.030
+0.100 (2.54%)
At close: Jul 24, 2026
Real Eco-Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.26 | 4.51 | 4.26 | 4.32 | 4.32 | 1.41% | 5,846 |
| Jun 10, 2026 | 4.40 | 4.54 | 4.25 | 4.26 | 4.26 | -2.29% | 24,513 |
| Jun 9, 2026 | 4.55 | 4.55 | 4.11 | 4.36 | 4.36 | -4.18% | 22,428 |
| Jun 8, 2026 | 4.46 | 4.67 | 4.46 | 4.55 | 4.55 | 2.02% | 715,464 |
| Jun 5, 2026 | 4.46 | 4.59 | 4.46 | 4.46 | 4.46 | -1.76% | 8,108 |
| Jun 4, 2026 | 4.57 | 4.65 | 4.44 | 4.54 | 4.54 | 1.79% | 34,813 |
| Jun 3, 2026 | 4.32 | 4.65 | 4.32 | 4.46 | 4.46 | -1.98% | 8,724 |
| Jun 2, 2026 | 4.64 | 4.72 | 4.41 | 4.55 | 4.55 | -0.66% | 16,338 |
| Jun 1, 2026 | 4.32 | 4.65 | 4.32 | 4.58 | 4.58 | 2.23% | 10,180 |
| May 29, 2026 | 4.62 | 4.68 | 4.40 | 4.48 | 4.48 | -1.10% | 15,610 |
| May 27, 2026 | 4.63 | 4.73 | 4.47 | 4.53 | 4.53 | -0.22% | 35,648 |
| May 26, 2026 | 4.58 | 4.74 | 4.42 | 4.54 | 4.54 | - | 16,825 |
| May 25, 2026 | 4.51 | 4.69 | 4.40 | 4.54 | 4.54 | 0.67% | 36,594 |
| May 22, 2026 | 4.45 | 5.00 | 4.33 | 4.51 | 4.51 | 4.16% | 1,119,727 |
| May 21, 2026 | 4.35 | 4.59 | 4.27 | 4.33 | 4.33 | -2.04% | 44,403 |
| May 20, 2026 | 4.73 | 4.73 | 4.40 | 4.42 | 4.42 | -2.00% | 48,267 |
| May 19, 2026 | 4.62 | 4.81 | 4.45 | 4.51 | 4.51 | -4.45% | 64,071 |
| May 18, 2026 | 4.79 | 4.84 | 4.61 | 4.72 | 4.72 | 0.43% | 16,075 |
| May 15, 2026 | 4.86 | 4.86 | 4.61 | 4.70 | 4.70 | -1.26% | 23,048 |