Ravelcare Limited (BOM:544629)
India · Delayed Price · Currency is INR 178.00
-19.00 (-9.64%)
At close: May 12, 2026
Ravelcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 1.10% | 1,000 |
| May 12, 2026 | 188.60 | 188.60 | 178.00 | 178.00 | 178.00 | -9.64% | 6,000 |
| May 11, 2026 | 189.10 | 198.00 | 185.00 | 197.00 | 197.00 | -0.51% | 18,000 |
| May 8, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2.48% | 1,000 |
| May 7, 2026 | 192.60 | 195.00 | 192.00 | 193.20 | 193.20 | -4.19% | 5,000 |
| May 6, 2026 | 184.00 | 203.00 | 184.00 | 201.65 | 201.65 | 9.98% | 12,000 |
| May 5, 2026 | 192.00 | 192.00 | 183.35 | 183.35 | 183.35 | -4.51% | 4,000 |
| May 4, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.03% | 2,000 |
| Apr 30, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -4.50% | 1,000 |
| Apr 28, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.25% | 1,000 |
| Apr 27, 2026 | 190.05 | 207.95 | 190.05 | 201.50 | 201.50 | 7.73% | 9,000 |
| Apr 24, 2026 | 198.00 | 198.00 | 185.05 | 187.05 | 187.05 | -6.01% | 9,000 |
| Apr 23, 2026 | 176.00 | 210.00 | 176.00 | 199.00 | 199.00 | 13.71% | 89,000 |
| Apr 22, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 4,000 |
| Apr 21, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.03% | 4,000 |
| Apr 20, 2026 | 180.00 | 180.00 | 174.95 | 177.95 | 177.95 | 0.28% | 8,000 |
| Apr 17, 2026 | 176.00 | 177.45 | 172.00 | 177.45 | 177.45 | -1.14% | 16,000 |
| Apr 16, 2026 | 180.00 | 180.00 | 175.10 | 179.50 | 179.50 | -0.39% | 11,000 |
| Apr 15, 2026 | 173.00 | 182.80 | 167.20 | 180.20 | 180.20 | 12.62% | 45,000 |
| Apr 13, 2026 | 159.30 | 160.00 | 159.30 | 160.00 | 160.00 | 0.44% | 2,000 |
| Apr 10, 2026 | 165.20 | 165.20 | 157.35 | 159.30 | 159.30 | -7.92% | 20,000 |
| Apr 9, 2026 | 167.00 | 173.00 | 167.00 | 173.00 | 173.00 | 3.59% | 11,000 |
| Apr 8, 2026 | 164.75 | 170.05 | 163.15 | 167.00 | 167.00 | 2.61% | 13,000 |
| Apr 7, 2026 | 179.00 | 179.00 | 160.20 | 162.75 | 162.75 | 4.80% | 17,000 |
| Apr 6, 2026 | 150.00 | 163.95 | 150.00 | 155.30 | 155.30 | 0.42% | 19,000 |
| Apr 1, 2026 | 142.50 | 154.65 | 142.50 | 154.65 | 154.65 | 12.64% | 12,000 |
| Mar 30, 2026 | 139.20 | 142.00 | 137.30 | 137.30 | 137.30 | -6.28% | 9,000 |
| Mar 27, 2026 | 148.00 | 148.00 | 145.00 | 146.50 | 146.50 | -1.05% | 5,000 |
| Mar 25, 2026 | 155.00 | 158.00 | 148.00 | 148.05 | 148.05 | -3.17% | 10,000 |
| Mar 24, 2026 | 153.00 | 153.00 | 152.90 | 152.90 | 152.90 | -0.07% | 2,000 |
| Mar 23, 2026 | 151.70 | 155.00 | 151.70 | 153.00 | 153.00 | -3.68% | 3,000 |
| Mar 20, 2026 | 155.00 | 165.00 | 155.00 | 158.85 | 158.85 | 11.08% | 38,000 |
| Mar 19, 2026 | 143.00 | 143.00 | 140.00 | 143.00 | 143.00 | -1.38% | 3,000 |
| Mar 18, 2026 | 142.00 | 147.60 | 142.00 | 145.00 | 145.00 | 2.11% | 13,000 |
| Mar 17, 2026 | 141.55 | 145.70 | 140.00 | 142.00 | 142.00 | -4.05% | 31,000 |
| Mar 16, 2026 | 150.00 | 156.75 | 144.05 | 148.00 | 148.00 | -1.33% | 8,000 |
| Mar 13, 2026 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | - | 7,000 |
| Mar 12, 2026 | 150.00 | 150.00 | 147.50 | 150.00 | 150.00 | -0.99% | 10,000 |
| Mar 11, 2026 | 154.00 | 154.00 | 151.00 | 151.50 | 151.50 | -3.47% | 38,000 |
| Mar 10, 2026 | 158.00 | 159.00 | 154.00 | 156.95 | 156.95 | 2.95% | 14,000 |
| Mar 9, 2026 | 140.10 | 154.00 | 137.00 | 152.45 | 152.45 | -3.67% | 16,000 |
| Mar 6, 2026 | 155.00 | 164.75 | 155.00 | 158.25 | 158.25 | -2.31% | 14,000 |
| Mar 5, 2026 | 161.60 | 163.10 | 158.40 | 162.00 | 162.00 | -1.82% | 20,000 |
| Mar 4, 2026 | 165.00 | 167.00 | 161.00 | 165.00 | 165.00 | - | 9,000 |
| Mar 2, 2026 | 164.30 | 170.00 | 164.30 | 165.00 | 165.00 | 0.43% | 9,000 |
| Feb 27, 2026 | 163.00 | 170.90 | 163.00 | 164.30 | 164.30 | 0.46% | 23,000 |
| Feb 26, 2026 | 166.00 | 167.00 | 163.05 | 163.55 | 163.55 | -1.54% | 32,000 |
| Feb 25, 2026 | 170.25 | 170.25 | 164.00 | 166.10 | 166.10 | -1.72% | 24,000 |
| Feb 24, 2026 | 170.00 | 179.90 | 161.70 | 169.00 | 169.00 | -0.21% | 51,000 |
| Feb 23, 2026 | 178.00 | 178.00 | 167.95 | 169.35 | 169.35 | -6.44% | 52,000 |