Revathi Equipment India Limited (BOM:544246)
India · Delayed Price · Currency is INR 655.95
+52.30 (8.66%)
At close: Apr 22, 2026
BOM:544246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 548.70 | 548.70 | 525.00 | 544.00 | 544.00 | 4.27% | 403 |
| Mar 27, 2026 | 547.80 | 560.00 | 515.00 | 521.70 | 521.70 | -3.17% | 923 |
| Mar 25, 2026 | 545.00 | 550.35 | 526.00 | 538.80 | 538.80 | 1.66% | 3,002 |
| Mar 24, 2026 | 526.85 | 584.00 | 526.80 | 530.00 | 530.00 | 0.61% | 60 |
| Mar 23, 2026 | 532.15 | 560.05 | 524.40 | 526.80 | 526.80 | -7.18% | 192 |
| Mar 20, 2026 | 645.95 | 645.95 | 552.00 | 567.55 | 567.55 | -8.72% | 906 |
| Mar 19, 2026 | 592.05 | 631.90 | 583.30 | 621.75 | 621.75 | 7.18% | 486 |
| Mar 18, 2026 | 586.45 | 613.00 | 573.00 | 580.10 | 580.10 | -1.90% | 283 |
| Mar 17, 2026 | 530.00 | 604.00 | 530.00 | 591.35 | 591.35 | 8.99% | 368 |
| Mar 16, 2026 | 531.80 | 544.75 | 486.05 | 542.55 | 542.55 | 0.62% | 1,073 |
| Mar 13, 2026 | 590.00 | 634.30 | 528.80 | 539.20 | 539.20 | -2.75% | 1,564 |
| Mar 12, 2026 | 600.00 | 600.00 | 550.00 | 554.45 | 554.45 | -7.59% | 290 |
| Mar 11, 2026 | 597.50 | 600.00 | 597.50 | 600.00 | 600.00 | 2.28% | 25 |
| Mar 10, 2026 | 605.00 | 606.20 | 582.70 | 586.65 | 586.65 | -6.29% | 251 |
| Mar 9, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | -1.03% | 1 |
| Mar 6, 2026 | 600.50 | 632.50 | 600.50 | 632.50 | 632.50 | -0.07% | 2 |
| Mar 5, 2026 | 596.05 | 632.95 | 596.00 | 632.95 | 632.95 | 8.02% | 239 |
| Mar 4, 2026 | 590.05 | 595.00 | 585.55 | 585.95 | 585.95 | -7.87% | 55 |
| Feb 26, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0.16% | 19 |
| Feb 25, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 5.12% | 5 |
| Feb 24, 2026 | 602.35 | 604.15 | 602.35 | 604.10 | 604.10 | -0.03% | 51 |
| Feb 23, 2026 | 607.20 | 610.00 | 602.40 | 604.30 | 604.30 | -0.63% | 5 |
| Feb 20, 2026 | 675.10 | 675.10 | 608.15 | 608.15 | 608.15 | -4.00% | 82 |
| Feb 19, 2026 | 654.00 | 654.00 | 613.00 | 633.50 | 633.50 | 3.67% | 20 |
| Feb 17, 2026 | 658.90 | 658.90 | 611.05 | 611.05 | 611.05 | 0.17% | 3 |
| Feb 16, 2026 | 623.00 | 623.00 | 600.50 | 610.00 | 610.00 | -3.17% | 60 |
| 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 |