Ravelcare Limited (BOM:544629)
India · Delayed Price · Currency is INR 165.75
+3.50 (2.16%)
At close: Jan 20, 2026
Ravelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 182.00 | 182.00 | 170.00 | 171.30 | 171.30 | -3.74% | 19,000 |
| Jan 21, 2026 | 162.00 | 182.90 | 162.00 | 177.95 | 177.95 | 7.36% | 22,000 |
| Jan 20, 2026 | 160.00 | 170.00 | 158.05 | 165.75 | 165.75 | 2.16% | 25,000 |
| Jan 19, 2026 | 171.00 | 171.00 | 160.00 | 162.25 | 162.25 | -8.54% | 48,000 |
| Jan 16, 2026 | 186.00 | 190.80 | 176.15 | 177.40 | 177.40 | -4.78% | 40,000 |
| Jan 14, 2026 | 172.90 | 195.00 | 172.90 | 186.30 | 186.30 | 10.70% | 172,000 |
| Jan 13, 2026 | 157.00 | 170.80 | 146.00 | 168.30 | 168.30 | 10.14% | 110,000 |
| Jan 12, 2026 | 153.00 | 154.05 | 148.00 | 152.80 | 152.80 | -0.33% | 33,000 |
| Jan 9, 2026 | 154.70 | 163.80 | 151.00 | 153.30 | 153.30 | -0.90% | 144,000 |
| Jan 8, 2026 | 147.00 | 171.60 | 147.00 | 154.70 | 154.70 | 8.18% | 329,000 |
| Jan 7, 2026 | 134.00 | 149.00 | 134.00 | 143.00 | 143.00 | 1.02% | 57,000 |
| Jan 6, 2026 | 142.00 | 144.00 | 140.15 | 141.55 | 141.55 | -0.14% | 80,000 |
| Jan 5, 2026 | 136.55 | 145.00 | 132.00 | 141.75 | 141.75 | 3.81% | 48,000 |
| Jan 2, 2026 | 140.05 | 140.30 | 134.40 | 136.55 | 136.55 | -4.44% | 73,000 |
| Jan 1, 2026 | 149.00 | 149.00 | 141.60 | 142.90 | 142.90 | -6.57% | 64,000 |
| Dec 31, 2025 | 147.00 | 154.00 | 140.00 | 152.95 | 152.95 | 4.90% | 38,000 |
| Dec 30, 2025 | 151.00 | 151.00 | 132.00 | 145.80 | 145.80 | -3.09% | 89,000 |
| Dec 29, 2025 | 148.00 | 158.60 | 146.00 | 150.45 | 150.45 | 6.89% | 166,000 |
| Dec 26, 2025 | 121.00 | 141.40 | 119.95 | 140.75 | 140.75 | 19.43% | 217,000 |
| Dec 24, 2025 | 120.15 | 121.00 | 117.50 | 117.85 | 117.85 | -2.92% | 11,000 |
| Dec 23, 2025 | 125.00 | 126.95 | 119.35 | 121.40 | 121.40 | -6.15% | 40,000 |
| Dec 22, 2025 | 129.00 | 132.90 | 117.00 | 129.35 | 129.35 | 1.41% | 166,000 |
| Dec 19, 2025 | 127.00 | 138.00 | 126.95 | 127.55 | 127.55 | -3.22% | 128,000 |
| Dec 18, 2025 | 138.70 | 140.00 | 131.80 | 131.80 | 131.80 | -4.97% | 136,000 |
| Dec 17, 2025 | 138.75 | 144.95 | 138.70 | 138.70 | 138.70 | -5.00% | 161,000 |
| Dec 16, 2025 | 147.10 | 147.10 | 146.00 | 146.00 | 146.00 | -4.98% | 22,000 |
| Dec 15, 2025 | 148.20 | 161.90 | 148.20 | 153.65 | 153.65 | -1.47% | 182,000 |
| Dec 12, 2025 | 159.10 | 162.00 | 155.80 | 155.95 | 155.95 | -4.88% | 204,000 |
| Dec 11, 2025 | 163.80 | 175.00 | 163.80 | 163.95 | 163.95 | -4.90% | 645,000 |
| Dec 10, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -4.99% | 1,000 |
| Dec 9, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -4.98% | 2,000 |