Revathi Equipment India Limited (BOM:544246)
India · Delayed Price · Currency is INR 731.20
-17.70 (-2.36%)
At close: Aug 20, 2026
BOM:544246 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |