Revathi Equipment India Limited (BOM:544246)
India · Delayed Price · Currency is INR 721.10
+11.05 (1.56%)
At close: Jun 22, 2026
BOM:544246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 710.05 | 739.95 | 671.20 | 721.10 | 721.10 | 1.56% | 222 |
| Jun 19, 2026 | 762.25 | 762.25 | 710.05 | 710.05 | 710.05 | 0.07% | 23 |
| Jun 17, 2026 | 735.90 | 735.90 | 705.10 | 709.55 | 709.55 | -3.46% | 73 |
| Jun 16, 2026 | 734.95 | 734.95 | 734.95 | 734.95 | 734.95 | 3.75% | 10 |
| Jun 15, 2026 | 648.00 | 749.90 | 648.00 | 708.40 | 708.40 | 1.20% | 8 |
| Jun 12, 2026 | 732.65 | 779.45 | 699.80 | 700.00 | 700.00 | 2.20% | 69 |
| Jun 10, 2026 | 681.35 | 687.00 | 671.35 | 684.95 | 684.95 | -3.53% | 101 |
| Jun 9, 2026 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | -0.70% | 21 |
| Jun 8, 2026 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | -2.94% | 7 |
| Jun 5, 2026 | 730.00 | 740.00 | 730.00 | 736.65 | 736.65 | 2.31% | 21 |
| Jun 4, 2026 | 712.85 | 731.95 | 712.85 | 720.00 | 720.00 | 1.27% | 156 |
| Jun 3, 2026 | 717.75 | 717.75 | 711.00 | 711.00 | 711.00 | -4.88% | 27 |
| Jun 2, 2026 | 747.45 | 747.45 | 747.45 | 747.45 | 747.45 | - | 27 |
| Jun 1, 2026 | 740.10 | 800.00 | 715.45 | 747.45 | 747.45 | -4.88% | 64 |
| May 29, 2026 | 755.00 | 806.45 | 755.00 | 785.80 | 785.80 | -1.05% | 57 |
| May 27, 2026 | 824.55 | 835.00 | 791.00 | 794.15 | 794.15 | -3.69% | 271 |
| May 26, 2026 | 800.05 | 847.10 | 780.00 | 824.55 | 824.55 | 2.84% | 1,221 |
| May 25, 2026 | 698.00 | 837.60 | 698.00 | 801.75 | 801.75 | 14.86% | 4,576 |
| May 22, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 0.31% | 2 |
| May 21, 2026 | 695.85 | 695.85 | 695.85 | 695.85 | 695.85 | 5.33% | 1 |
| May 19, 2026 | 660.00 | 661.00 | 660.00 | 660.65 | 660.65 | -0.05% | 70 |
| May 15, 2026 | 662.05 | 662.05 | 661.00 | 661.00 | 661.00 | 0.46% | 26 |
| May 14, 2026 | 660.00 | 660.00 | 658.00 | 658.00 | 658.00 | -6.13% | 3 |
| May 13, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 0.14% | 100 |
| May 12, 2026 | 710.00 | 720.00 | 700.00 | 700.00 | 700.00 | 0.39% | 51 |
| May 11, 2026 | 742.20 | 774.90 | 650.00 | 697.30 | 697.30 | 2.40% | 187 |
| May 8, 2026 | 630.00 | 695.00 | 630.00 | 680.95 | 680.95 | 11.51% | 136 |
| May 7, 2026 | 640.00 | 640.00 | 610.65 | 610.65 | 610.65 | -5.90% | 4 |
| May 6, 2026 | 615.00 | 648.95 | 612.00 | 648.95 | 648.95 | 6.39% | 26 |
| May 5, 2026 | 658.00 | 658.00 | 590.00 | 610.00 | 610.00 | -4.52% | 400 |
| May 4, 2026 | 588.10 | 640.85 | 585.70 | 638.90 | 638.90 | 4.57% | 28 |
| Apr 30, 2026 | 600.00 | 610.95 | 600.00 | 610.95 | 610.95 | 1.83% | 25 |
| Apr 29, 2026 | 634.95 | 634.95 | 600.00 | 600.00 | 600.00 | -0.42% | 37 |
| Apr 28, 2026 | 602.55 | 602.55 | 602.55 | 602.55 | 602.55 | -5.25% | 5 |
| Apr 27, 2026 | 636.50 | 636.50 | 601.10 | 635.95 | 635.95 | 2.41% | 150 |
| Apr 24, 2026 | 688.00 | 688.00 | 619.00 | 621.00 | 621.00 | 0.79% | 165 |
| Apr 23, 2026 | 655.90 | 655.90 | 616.15 | 616.15 | 616.15 | -6.07% | 35 |
| Apr 22, 2026 | 658.90 | 658.90 | 603.10 | 655.95 | 655.95 | 8.66% | 19 |
| Apr 21, 2026 | 601.10 | 603.65 | 601.00 | 603.65 | 603.65 | -5.25% | 28 |
| Apr 20, 2026 | 627.75 | 658.70 | 615.50 | 637.10 | 637.10 | 1.49% | 28 |
| Apr 17, 2026 | 687.95 | 687.95 | 622.50 | 627.75 | 627.75 | -0.67% | 86 |
| Apr 16, 2026 | 632.00 | 640.00 | 632.00 | 632.00 | 632.00 | 1.12% | 93 |
| Apr 15, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.31% | 25 |
| Apr 10, 2026 | 633.00 | 633.00 | 623.05 | 623.05 | 623.05 | 0.31% | 258 |
| Apr 9, 2026 | 651.45 | 651.70 | 621.10 | 621.10 | 621.10 | 1.49% | 98 |
| Apr 8, 2026 | 643.85 | 645.00 | 612.00 | 612.00 | 612.00 | 5.50% | 199 |
| Apr 7, 2026 | 570.05 | 619.45 | 570.00 | 580.10 | 580.10 | 1.77% | 309 |
| Apr 6, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 2.70% | 1 |
| Apr 2, 2026 | 551.00 | 555.00 | 547.90 | 555.00 | 555.00 | 2.02% | 78 |
| Apr 1, 2026 | 544.00 | 544.00 | 528.45 | 544.00 | 544.00 | - | 210 |