Revathi Equipment India Limited (BOM:544246)
India · Delayed Price · Currency is INR 749.85
+15.75 (2.15%)
At close: Oct 6, 2026
BOM:544246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 716.30 | 750.00 | 709.30 | 750.00 | 750.00 | 0.02% | 15 |
| Oct 6, 2026 | 710.00 | 753.00 | 710.00 | 749.85 | 749.85 | 2.15% | 490 |
| Oct 5, 2026 | 809.00 | 809.00 | 731.30 | 734.10 | 734.10 | -5.64% | 375 |
| Oct 1, 2026 | 706.90 | 833.40 | 706.90 | 778.00 | 778.00 | 12.02% | 3,566 |
| Sep 30, 2026 | 642.50 | 694.50 | 642.50 | 694.50 | 694.50 | 2.19% | 18 |
| Sep 29, 2026 | 669.75 | 679.60 | 669.75 | 679.60 | 679.60 | 7.70% | 23 |
| Sep 28, 2026 | 610.30 | 631.00 | 610.30 | 631.00 | 631.00 | -7.33% | 1,751 |
| Sep 25, 2026 | 660.10 | 680.90 | 627.00 | 680.90 | 680.90 | 3.17% | 262 |
| Sep 24, 2026 | 598.00 | 698.20 | 598.00 | 660.00 | 660.00 | 0.30% | 48 |
| Sep 23, 2026 | 677.05 | 677.05 | 631.00 | 658.05 | 658.05 | -1.70% | 203 |
| Sep 18, 2026 | 724.90 | 724.90 | 669.45 | 669.45 | 669.45 | 2.19% | 91 |
| Sep 16, 2026 | 651.55 | 655.10 | 651.55 | 655.10 | 655.10 | 0.61% | 8 |
| Sep 15, 2026 | 725.00 | 772.00 | 635.00 | 651.10 | 651.10 | -11.67% | 1,119 |
| Sep 11, 2026 | 785.00 | 785.00 | 737.00 | 737.10 | 737.10 | -3.65% | 28 |
| Sep 10, 2026 | 775.00 | 775.00 | 765.00 | 765.05 | 765.05 | -1.28% | 7 |
| Sep 9, 2026 | 779.80 | 799.00 | 775.00 | 775.00 | 775.00 | 5.89% | 373 |
| Sep 8, 2026 | 716.00 | 759.00 | 716.00 | 731.90 | 731.90 | -3.68% | 234 |
| Sep 4, 2026 | 760.85 | 760.90 | 710.00 | 759.90 | 759.90 | 8.36% | 284 |
| Sep 2, 2026 | 702.00 | 735.00 | 701.25 | 701.25 | 701.25 | -5.95% | 371 |
| Sep 1, 2026 | 754.85 | 775.00 | 745.65 | 745.65 | 745.65 | 2.85% | 301 |
| Aug 28, 2026 | 723.85 | 725.00 | 723.85 | 725.00 | 725.00 | -0.85% | 19 |
| Aug 20, 2026 | 750.05 | 782.45 | 731.20 | 731.20 | 731.20 | -2.36% | 149 |
| Aug 19, 2026 | 785.00 | 785.00 | 705.00 | 748.90 | 748.90 | 9.28% | 822 |
| Aug 18, 2026 | 725.00 | 725.00 | 685.30 | 685.30 | 685.30 | -4.29% | 350 |
| Aug 17, 2026 | 761.00 | 775.00 | 710.00 | 716.00 | 716.00 | 3.32% | 281 |
| Aug 14, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -3.75% | 200 |
| Aug 12, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -1.19% | 15 |
| Aug 11, 2026 | 710.05 | 728.70 | 710.05 | 728.70 | 728.70 | 1.10% | 107 |
| Aug 10, 2026 | 701.05 | 769.80 | 701.05 | 720.80 | 720.80 | -3.88% | 28 |
| Aug 7, 2026 | 749.90 | 749.90 | 749.90 | 749.90 | 749.90 | 5.47% | 5 |
| Aug 6, 2026 | 785.00 | 785.00 | 705.00 | 711.00 | 711.00 | -1.78% | 126 |
| Aug 5, 2026 | 721.00 | 724.60 | 716.65 | 723.90 | 723.90 | 5.42% | 49 |
| Aug 4, 2026 | 686.65 | 686.65 | 686.65 | 686.65 | 686.65 | -2.89% | 21 |
| Aug 3, 2026 | 707.05 | 707.05 | 707.05 | 707.05 | 707.05 | 0.01% | 29 |
| Jul 31, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - | 103 |
| Jul 30, 2026 | 706.50 | 707.70 | 706.45 | 707.00 | 707.00 | -3.81% | 51 |
| Jul 29, 2026 | 701.55 | 735.00 | 701.55 | 735.00 | 735.00 | 4.25% | 19 |
| Jul 28, 2026 | 700.00 | 720.00 | 700.00 | 705.05 | 705.05 | 6.17% | 111 |
| Jul 27, 2026 | 662.25 | 664.05 | 662.25 | 664.05 | 664.05 | -3.87% | 7 |
| Jul 24, 2026 | 690.80 | 690.80 | 690.80 | 690.80 | 690.80 | -1.38% | 5 |
| Jul 21, 2026 | 690.05 | 700.50 | 690.00 | 700.50 | 700.50 | 0.09% | 31 |
| Jul 20, 2026 | 699.90 | 699.90 | 695.05 | 699.90 | 699.90 | -3.46% | 5 |
| 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 |