Ravelcare Limited (BOM:544629)
India · Delayed Price · Currency is INR 98.00
+3.95 (4.20%)
At close: Nov 12, 2026
Ravelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 98.00 | 98.28 | 98.00 | 98.00 | 98.00 | 4.20% | 6,000 |
| Nov 11, 2026 | 94.00 | 94.05 | 94.00 | 94.05 | 94.05 | 4.50% | 2,000 |
| Nov 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | 2,000 |
| Nov 6, 2026 | 89.50 | 93.00 | 89.50 | 93.00 | 93.00 | 4.49% | 2,000 |
| Nov 5, 2026 | 91.61 | 91.61 | 89.00 | 89.00 | 89.00 | 1.52% | 2,000 |
| Nov 4, 2026 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | -4.50% | 1,000 |
| Nov 3, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 2.00% | 1,000 |
| Nov 2, 2026 | 90.05 | 90.05 | 90.00 | 90.00 | 90.00 | 1.35% | 3,000 |
| Oct 30, 2026 | 90.00 | 90.00 | 85.00 | 88.80 | 88.80 | -4.52% | 4,000 |
| Oct 29, 2026 | 91.65 | 93.00 | 91.65 | 93.00 | 93.00 | 3.05% | 2,000 |
| Oct 28, 2026 | 87.60 | 92.85 | 87.60 | 90.25 | 90.25 | 6.11% | 11,000 |
| Oct 27, 2026 | 84.00 | 87.80 | 84.00 | 85.05 | 85.05 | -3.30% | 5,000 |
| Oct 26, 2026 | 88.10 | 88.10 | 80.80 | 87.95 | 87.95 | -4.66% | 5,000 |
| Oct 23, 2026 | 96.60 | 100.95 | 92.25 | 92.25 | 92.25 | -0.22% | 6,000 |
| Oct 22, 2026 | 83.00 | 92.45 | 83.00 | 92.45 | 92.45 | 11.39% | 4,000 |
| Oct 21, 2026 | 86.90 | 86.90 | 83.00 | 83.00 | 83.00 | -8.79% | 4,000 |
| Oct 16, 2026 | 88.00 | 94.05 | 88.00 | 91.00 | 91.00 | -7.61% | 3,000 |
| Oct 14, 2026 | 97.00 | 101.00 | 97.00 | 98.50 | 98.50 | 1.55% | 4,000 |
| Oct 12, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 2,000 |
| Oct 8, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.05% | 4,000 |
| Oct 7, 2026 | 92.50 | 96.95 | 92.50 | 96.95 | 96.95 | 0.10% | 5,000 |
| Oct 6, 2026 | 101.00 | 101.00 | 96.25 | 96.85 | 96.85 | -3.92% | 4,000 |
| Oct 5, 2026 | 96.45 | 100.80 | 96.45 | 100.80 | 100.80 | -0.20% | 2,000 |
| 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 |