Ravelcare Limited (BOM:544629)
India · Delayed Price · Currency is INR 101.00
-1.00 (-0.98%)
At close: Oct 1, 2026
Ravelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 1,000 |
| Sep 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 1,000 |
| Sep 28, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | 1,000 |
| Sep 25, 2026 | 100.20 | 102.00 | 99.00 | 99.00 | 99.00 | -1.20% | 5,000 |
| Sep 24, 2026 | 101.50 | 101.50 | 100.00 | 100.20 | 100.20 | -4.11% | 3,000 |
| Sep 23, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - | 1,000 |
| Sep 22, 2026 | 103.10 | 104.50 | 103.10 | 104.50 | 104.50 | 4.50% | 9,000 |
| Sep 21, 2026 | 99.90 | 100.00 | 96.00 | 100.00 | 100.00 | -0.30% | 9,000 |
| Sep 18, 2026 | 102.00 | 110.00 | 100.20 | 100.30 | 100.30 | -0.94% | 25,000 |
| Sep 17, 2026 | 103.00 | 103.00 | 100.40 | 101.25 | 101.25 | 0.25% | 11,000 |
| Sep 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | 1,000 |
| Sep 15, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.19% | 2,000 |
| Sep 10, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - | 1,000 |
| Sep 9, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | -4.32% | 1,000 |
| Sep 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.03% | 2,000 |
| Sep 7, 2026 | 119.90 | 119.95 | 111.15 | 111.15 | 111.15 | -1.59% | 4,000 |
| Sep 4, 2026 | 111.10 | 116.70 | 111.10 | 112.95 | 112.95 | 4.58% | 5,000 |
| Sep 3, 2026 | 112.75 | 112.75 | 108.00 | 108.00 | 108.00 | -4.17% | 88,000 |
| Sep 2, 2026 | 113.70 | 115.70 | 110.00 | 112.70 | 112.70 | -0.88% | 47,000 |
| Aug 31, 2026 | 110.05 | 113.70 | 110.05 | 113.70 | 113.70 | 3.36% | 2,000 |
| Aug 28, 2026 | 114.90 | 114.90 | 109.95 | 110.00 | 110.00 | - | 6,000 |
| Aug 26, 2026 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 5.77% | 12,000 |
| Aug 24, 2026 | 108.50 | 108.50 | 100.00 | 104.00 | 104.00 | -4.15% | 17,000 |
| Aug 21, 2026 | 110.00 | 110.00 | 108.50 | 108.50 | 108.50 | -4.41% | 4,000 |
| Aug 20, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 3.75% | 1,000 |
| Aug 19, 2026 | 110.00 | 110.00 | 106.20 | 109.40 | 109.40 | -1.62% | 10,000 |
| Aug 18, 2026 | 111.25 | 111.25 | 111.20 | 111.20 | 111.20 | -3.39% | 3,000 |
| Aug 17, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.04% | 1,000 |
| Aug 13, 2026 | 115.00 | 115.05 | 115.00 | 115.05 | 115.05 | -4.13% | 3,000 |
| Aug 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.39% | 1,000 |
| Aug 11, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -0.04% | 1,000 |
| Aug 10, 2026 | 121.90 | 121.90 | 115.00 | 115.00 | 115.00 | -2.95% | 6,000 |
| Aug 6, 2026 | 123.10 | 123.10 | 118.50 | 118.50 | 118.50 | -7.31% | 7,000 |
| Aug 5, 2026 | 117.25 | 128.50 | 117.25 | 127.85 | 127.85 | 4.80% | 16,000 |
| Aug 4, 2026 | 124.00 | 132.00 | 119.80 | 122.00 | 122.00 | -1.17% | 21,000 |
| Aug 3, 2026 | 118.00 | 124.30 | 118.00 | 123.45 | 123.45 | 9.25% | 45,000 |
| Jul 31, 2026 | 115.50 | 115.50 | 111.05 | 113.00 | 113.00 | -1.70% | 6,000 |
| Jul 29, 2026 | 112.00 | 115.05 | 112.00 | 114.95 | 114.95 | -0.35% | 11,000 |
| Jul 28, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -2.41% | 5,000 |
| Jul 27, 2026 | 118.00 | 118.20 | 118.00 | 118.20 | 118.20 | -1.75% | 6,000 |
| Jul 24, 2026 | 120.00 | 120.50 | 120.00 | 120.30 | 120.30 | 0.67% | 4,000 |
| Jul 23, 2026 | 118.50 | 120.50 | 113.50 | 119.50 | 119.50 | 0.84% | 6,000 |
| Jul 22, 2026 | 123.85 | 123.85 | 118.50 | 118.50 | 118.50 | -0.38% | 5,000 |
| Jul 21, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 3.93% | 1,000 |
| Jul 20, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 1.24% | 1,000 |
| Jul 17, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 0.04% | 2,000 |
| Jul 16, 2026 | 113.00 | 113.00 | 112.95 | 113.00 | 113.00 | -1.74% | 5,000 |
| Jul 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.20% | 2,000 |
| Jul 14, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - | 1,000 |
| Jul 13, 2026 | 111.40 | 116.40 | 111.40 | 116.40 | 116.40 | -0.21% | 2,000 |