Revathi Equipment India Limited (BOM:544246)
India · Delayed Price · Currency is INR 725.00
-15.70 (-2.12%)
At close: Jul 16, 2026
BOM:544246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 724.95 | 725.00 | 724.95 | 725.00 | 725.00 | -2.12% | 4 |
| Jul 15, 2026 | 740.70 | 740.70 | 740.70 | 740.70 | 740.70 | 4.16% | 2 |
| Jul 14, 2026 | 711.10 | 711.10 | 711.10 | 711.10 | 711.10 | -0.01% | 10 |
| Jul 13, 2026 | 723.00 | 773.65 | 700.00 | 711.15 | 711.15 | -0.09% | 380 |
| Jul 9, 2026 | 720.00 | 779.90 | 710.00 | 711.80 | 711.80 | -8.61% | 128 |
| Jul 7, 2026 | 746.00 | 778.85 | 746.00 | 778.85 | 778.85 | 4.40% | 113 |
| Jul 6, 2026 | 746.00 | 750.00 | 746.00 | 746.00 | 746.00 | 0.64% | 27 |
| Jul 3, 2026 | 755.00 | 755.00 | 740.00 | 741.25 | 741.25 | -2.47% | 26 |
| Jul 2, 2026 | 779.90 | 779.90 | 758.00 | 760.00 | 760.00 | -3.18% | 80 |
| Jul 1, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 3.99% | 1 |
| Jun 30, 2026 | 759.95 | 759.95 | 745.00 | 754.85 | 754.85 | 1.32% | 17 |
| Jun 29, 2026 | 764.70 | 773.00 | 721.60 | 745.00 | 745.00 | -3.00% | 272 |
| Jun 25, 2026 | 690.50 | 768.05 | 690.50 | 768.05 | 768.05 | 1.34% | 72 |
| Jun 24, 2026 | 734.05 | 766.50 | 734.05 | 757.90 | 757.90 | 3.24% | 53 |
| Jun 23, 2026 | 734.90 | 734.90 | 734.10 | 734.10 | 734.10 | 1.80% | 12 |
| 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 |