Ravelcare Limited (BOM:544629)
India · Delayed Price · Currency is INR 108.50
-5.00 (-4.41%)
At close: Aug 21, 2026
Ravelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 113.05 | 116.65 | 112.60 | 116.65 | 116.65 | -1.06% | 4,000 |
| Jul 9, 2026 | 115.00 | 118.00 | 114.95 | 117.90 | 117.90 | 4.34% | 8,000 |
| Jul 8, 2026 | 116.75 | 118.65 | 113.00 | 113.00 | 113.00 | 0.85% | 9,000 |
| Jul 6, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -1.02% | 1,000 |
| Jul 3, 2026 | 112.00 | 113.20 | 112.00 | 113.20 | 113.20 | -0.31% | 4,000 |
| Jul 2, 2026 | 113.10 | 115.90 | 113.00 | 113.55 | 113.55 | 0.40% | 9,000 |
| Jun 30, 2026 | 113.05 | 113.10 | 112.75 | 113.10 | 113.10 | -4.19% | 4,000 |
| Jun 25, 2026 | 120.80 | 123.00 | 118.05 | 118.05 | 118.05 | 2.03% | 16,000 |
| Jun 24, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.04% | 1,000 |
| Jun 22, 2026 | 114.00 | 117.30 | 112.00 | 115.65 | 115.65 | 1.45% | 8,000 |
| Jun 19, 2026 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2.70% | 2,000 |
| Jun 18, 2026 | 111.00 | 113.85 | 111.00 | 111.00 | 111.00 | -2.50% | 4,000 |
| Jun 17, 2026 | 115.10 | 115.10 | 110.00 | 113.85 | 113.85 | -1.00% | 9,000 |
| Jun 16, 2026 | 117.95 | 120.00 | 115.00 | 115.00 | 115.00 | -0.82% | 6,000 |
| Jun 15, 2026 | 115.00 | 116.50 | 111.00 | 115.95 | 115.95 | 4.41% | 11,000 |
| Jun 12, 2026 | 105.00 | 113.00 | 104.00 | 111.05 | 111.05 | 5.76% | 19,000 |
| Jun 11, 2026 | 108.50 | 109.60 | 104.00 | 105.00 | 105.00 | -4.98% | 25,000 |
| Jun 10, 2026 | 120.00 | 120.00 | 108.00 | 110.50 | 110.50 | -7.14% | 40,000 |
| Jun 9, 2026 | 125.00 | 125.00 | 115.00 | 119.00 | 119.00 | -5.56% | 29,000 |
| Jun 8, 2026 | 123.70 | 126.00 | 123.70 | 126.00 | 126.00 | 1.90% | 4,000 |
| Jun 5, 2026 | 126.00 | 126.00 | 122.25 | 123.65 | 123.65 | -1.87% | 15,000 |
| Jun 4, 2026 | 129.00 | 130.00 | 125.50 | 126.00 | 126.00 | -2.78% | 28,000 |
| Jun 3, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - | 1,000 |