Revathi Equipment India Limited (BOM:544246)
India · Delayed Price · Currency is INR 630.00
-5.00 (-0.79%)
At close: Feb 13, 2026
Revathi Equipment India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 620.50 | 635.00 | 613.00 | 630.00 | 630.00 | -0.79% | 47 |
| Feb 12, 2026 | 674.70 | 674.70 | 625.00 | 635.00 | 635.00 | -0.78% | 497 |
| Feb 11, 2026 | 674.70 | 674.70 | 625.25 | 640.00 | 640.00 | - | 408 |
| Feb 10, 2026 | 639.95 | 640.00 | 639.95 | 640.00 | 640.00 | 4.31% | 525 |
| Feb 6, 2026 | 626.00 | 626.00 | 613.55 | 613.55 | 613.55 | -1.99% | 10 |
| Feb 5, 2026 | 630.00 | 630.00 | 625.90 | 626.00 | 626.00 | -0.36% | 16 |
| Feb 4, 2026 | 628.25 | 628.25 | 628.25 | 628.25 | 628.25 | -0.28% | 1,893 |
| Feb 3, 2026 | 642.55 | 642.55 | 630.00 | 630.00 | 630.00 | 2.95% | 18 |
| Feb 2, 2026 | 636.20 | 649.95 | 610.35 | 611.95 | 611.95 | -4.93% | 77 |
| Feb 1, 2026 | 642.00 | 650.00 | 611.40 | 643.70 | 643.70 | -0.97% | 81 |
| Jan 30, 2026 | 657.00 | 657.00 | 647.10 | 650.00 | 650.00 | -0.83% | 279 |
| Jan 29, 2026 | 690.10 | 690.10 | 647.80 | 655.45 | 655.45 | -5.26% | 227 |
| Jan 28, 2026 | 675.10 | 717.95 | 673.80 | 691.85 | 691.85 | 3.37% | 55 |
| Jan 23, 2026 | 670.00 | 670.00 | 669.30 | 669.30 | 669.30 | -0.10% | 14 |
| Jan 22, 2026 | 683.00 | 688.20 | 653.65 | 670.00 | 670.00 | 3.08% | 67 |
| Jan 21, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 3 |
| Jan 20, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -2.69% | 3 |
| Jan 19, 2026 | 658.15 | 668.10 | 658.15 | 668.00 | 668.00 | -1.04% | 21 |
| Jan 16, 2026 | 675.00 | 698.10 | 675.00 | 675.00 | 675.00 | -2.32% | 80 |
| Jan 14, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | -2.64% | 5 |
| Jan 13, 2026 | 709.80 | 709.80 | 709.75 | 709.75 | 709.75 | 2.57% | 4 |
| Jan 12, 2026 | 654.00 | 699.55 | 654.00 | 692.00 | 692.00 | 1.67% | 35 |
| Jan 9, 2026 | 665.40 | 680.65 | 663.00 | 680.65 | 680.65 | -3.39% | 112 |
| Jan 8, 2026 | 695.00 | 704.55 | 690.55 | 704.55 | 704.55 | -5.05% | 106 |
| Jan 6, 2026 | 741.95 | 742.00 | 741.95 | 742.00 | 742.00 | 4.33% | 29 |
| Jan 5, 2026 | 711.20 | 711.20 | 711.20 | 711.20 | 711.20 | -2.92% | 3 |
| Jan 2, 2026 | 718.00 | 732.60 | 718.00 | 732.60 | 732.60 | 3.39% | 36 |
| Jan 1, 2026 | 723.00 | 723.00 | 698.00 | 708.60 | 708.60 | -0.20% | 109 |
| Dec 31, 2025 | 719.00 | 720.00 | 705.00 | 710.00 | 710.00 | 1.39% | 507 |
| Dec 30, 2025 | 689.35 | 712.00 | 689.35 | 700.25 | 700.25 | 2.22% | 7 |
| Dec 29, 2025 | 675.00 | 690.00 | 675.00 | 685.05 | 685.05 | -2.75% | 33 |
| Dec 26, 2025 | 741.10 | 741.10 | 700.00 | 704.45 | 704.45 | 0.63% | 102 |
| Dec 24, 2025 | 740.00 | 740.00 | 700.05 | 700.05 | 700.05 | -3.51% | 93 |
| Dec 23, 2025 | 730.00 | 730.00 | 720.00 | 725.50 | 725.50 | 2.91% | 86 |
| Dec 22, 2025 | 724.95 | 724.95 | 705.00 | 705.00 | 705.00 | - | 5 |
| Dec 19, 2025 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | -3.25% | 19 |
| Dec 18, 2025 | 711.00 | 728.65 | 711.00 | 728.65 | 728.65 | 2.56% | 51 |
| Dec 17, 2025 | 746.00 | 746.00 | 707.00 | 710.45 | 710.45 | -0.22% | 29 |
| Dec 16, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -2.60% | 1 |
| Dec 15, 2025 | 722.50 | 731.00 | 715.00 | 731.00 | 731.00 | 1.77% | 14 |
| Dec 12, 2025 | 740.05 | 740.05 | 702.25 | 718.30 | 718.30 | 0.88% | 88 |
| Dec 11, 2025 | 700.25 | 744.00 | 680.10 | 712.05 | 712.05 | -1.72% | 971 |
| Dec 10, 2025 | 730.00 | 730.00 | 719.10 | 724.50 | 724.50 | -2.09% | 107 |
| Dec 9, 2025 | 739.95 | 739.95 | 739.95 | 739.95 | 739.95 | 1.04% | 2 |
| Dec 8, 2025 | 740.00 | 744.30 | 731.00 | 732.30 | 732.30 | -1.04% | 174 |
| Dec 5, 2025 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | -2.70% | 4 |
| Dec 4, 2025 | 760.50 | 760.50 | 760.50 | 760.50 | 760.50 | 1.40% | 5 |
| Dec 3, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.39% | 8 |
| Dec 2, 2025 | 763.00 | 763.00 | 732.05 | 739.75 | 739.75 | -3.05% | 24 |
| Dec 1, 2025 | 797.00 | 797.00 | 760.00 | 763.00 | 763.00 | -1.77% | 132 |