Ravindra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	128.30	136.85	128.30	135.63	135.63	-1.82%	64,434
Mar 6, 2026	137.52	139.05	136.20	138.15	138.15	0.61%	23,929
Mar 5, 2026	142.00	142.02	135.00	137.31	137.31	0.18%	44,065
Mar 4, 2026	139.93	140.04	136.00	137.07	137.07	-3.78%	128,430
Mar 2, 2026	140.50	144.24	138.63	142.45	142.45	-3.06%	104,204
Feb 27, 2026	147.10	148.00	144.74	146.95	146.95	0.21%	23,856
Feb 26, 2026	144.50	147.62	141.27	146.64	146.64	1.08%	74,611
Feb 25, 2026	144.00	146.50	143.10	145.07	145.07	1.50%	35,915
Feb 24, 2026	145.34	145.34	141.03	142.92	142.92	-1.72%	67,120
Feb 23, 2026	147.30	147.51	143.33	145.42	145.42	-1.15%	46,255
Feb 20, 2026	149.09	149.99	146.00	147.11	147.11	-1.54%	38,833
Feb 19, 2026	150.15	151.50	148.61	149.41	149.41	-0.49%	111,553
Feb 18, 2026	149.00	151.00	148.54	150.15	150.15	0.96%	53,204
Feb 17, 2026	148.02	151.06	147.00	148.72	148.72	-0.89%	71,824
Feb 16, 2026	149.77	151.19	147.22	150.06	150.06	-0.11%	71,560
Feb 13, 2026	152.20	156.80	149.10	150.22	150.22	-1.37%	192,398
Feb 12, 2026	151.00	155.20	148.81	152.30	152.30	0.15%	124,524
Feb 11, 2026	152.00	158.76	151.50	152.07	152.07	-0.49%	109,486
Feb 10, 2026	150.60	153.80	149.85	152.82	152.82	1.35%	88,720
Feb 9, 2026	150.00	152.16	149.37	150.78	150.78	1.15%	91,657
Feb 6, 2026	148.00	150.40	146.53	149.07	149.07	0.01%	47,045
Feb 5, 2026	150.00	150.89	147.02	149.05	149.05	-0.21%	40,723
Feb 4, 2026	146.10	153.45	146.10	149.37	149.37	-0.13%	56,647
Feb 3, 2026	153.50	155.00	148.84	149.56	149.56	-1.17%	87,935
Feb 2, 2026	148.00	153.50	145.42	151.33	151.33	2.23%	172,221
Feb 1, 2026	148.50	149.50	145.53	148.03	148.03	0.95%	35,328
Jan 30, 2026	150.00	150.00	146.00	146.64	146.64	-2.57%	75,050
Jan 29, 2026	154.00	155.00	148.30	150.51	150.51	-2.79%	113,541
Jan 28, 2026	154.00	158.04	152.61	154.83	154.83	1.41%	149,905
Jan 27, 2026	141.81	155.00	140.00	152.68	152.68	6.87%	197,126
Jan 23, 2026	145.44	147.00	142.20	142.86	142.86	-1.85%	62,854
Jan 22, 2026	144.00	149.90	144.00	145.55	145.55	1.75%	77,130
Jan 21, 2026	138.25	145.65	137.10	143.04	143.04	1.91%	128,873
Jan 20, 2026	145.00	146.00	139.10	140.36	140.36	-3.12%	190,738
Jan 19, 2026	148.91	148.91	138.20	144.88	144.88	-3.08%	201,594
Jan 16, 2026	151.48	155.00	145.40	149.49	149.49	-5.28%	503,909
Jan 14, 2026	157.60	162.00	153.86	157.83	157.83	-1.18%	300,237
Jan 13, 2026	149.56	160.80	145.00	159.72	159.72	7.65%	895,439
Jan 12, 2026	141.77	156.48	139.00	148.37	148.37	5.38%	3,894,737
Jan 9, 2026	143.00	154.50	137.60	140.79	140.79	-1.08%	934,808
Jan 8, 2026	149.50	149.86	141.00	142.32	142.32	-4.51%	133,814
Jan 7, 2026	148.50	150.55	146.56	149.04	149.04	1.18%	72,210
Jan 6, 2026	154.50	154.50	146.15	147.30	147.30	-4.36%	186,290
Jan 5, 2026	156.80	156.80	152.82	154.02	154.02	-1.59%	134,400
Jan 2, 2026	157.00	158.77	156.00	156.51	156.51	-0.15%	71,863
Jan 1, 2026	159.50	159.97	156.00	156.74	156.74	-1.33%	203,214
Dec 31, 2025	157.65	161.75	157.64	158.86	158.86	0.47%	55,710
Dec 30, 2025	162.97	162.97	157.00	158.11	158.11	-2.21%	81,097
Dec 29, 2025	168.50	168.51	158.15	161.68	161.68	-2.96%	178,031
Dec 26, 2025	168.30	169.00	165.40	166.61	166.61	-1.02%	119,575