Ravindra Energy Limited (NSE:RELTD)
India · Delayed Price · Currency is INR 142.60
-2.10 (-1.45%)
At close: Oct 24, 2025
Ravindra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 144.01 | 144.39 | 141.00 | 142.03 | 142.03 | -1.63% | 72,455 |
| Oct 23, 2025 | 150.74 | 151.30 | 142.50 | 144.38 | 144.38 | -2.75% | 96,893 |
| Oct 21, 2025 | 144.00 | 149.89 | 144.00 | 148.46 | 148.46 | 3.15% | 48,355 |
| Oct 20, 2025 | 142.35 | 147.12 | 140.56 | 143.93 | 143.93 | 1.26% | 77,352 |
| Oct 17, 2025 | 149.90 | 149.90 | 140.00 | 142.14 | 142.14 | -2.71% | 100,230 |
| Oct 16, 2025 | 148.90 | 148.90 | 143.69 | 146.10 | 146.10 | 0.59% | 97,049 |
| Oct 15, 2025 | 142.89 | 149.01 | 141.41 | 145.25 | 145.25 | 2.32% | 261,769 |
| Oct 14, 2025 | 145.00 | 146.80 | 140.00 | 141.95 | 141.95 | -2.55% | 107,595 |
| Oct 13, 2025 | 150.22 | 151.94 | 143.44 | 145.66 | 145.66 | -4.49% | 140,639 |
| Oct 10, 2025 | 155.28 | 159.18 | 152.00 | 152.51 | 152.51 | -1.20% | 135,964 |
| Oct 9, 2025 | 153.65 | 158.94 | 153.65 | 154.36 | 154.36 | -1.04% | 126,785 |
| Oct 8, 2025 | 160.00 | 163.19 | 155.03 | 155.99 | 155.99 | -2.31% | 161,898 |
| Oct 7, 2025 | 170.00 | 170.05 | 159.67 | 159.68 | 159.68 | -5.00% | 279,126 |
| Oct 6, 2025 | 167.70 | 174.06 | 166.02 | 168.08 | 168.08 | 1.39% | 174,562 |
| Oct 3, 2025 | 168.00 | 169.67 | 160.70 | 165.78 | 165.78 | -0.48% | 159,630 |
| Oct 1, 2025 | 158.97 | 166.58 | 158.83 | 166.58 | 166.58 | 5.00% | 194,343 |
| Sep 30, 2025 | 162.84 | 164.82 | 156.10 | 158.65 | 158.65 | -0.63% | 151,344 |
| Sep 29, 2025 | 167.90 | 167.90 | 158.57 | 159.65 | 159.65 | -2.63% | 148,634 |
| Sep 26, 2025 | 167.99 | 171.63 | 163.00 | 163.97 | 163.97 | -3.93% | 226,817 |
| Sep 25, 2025 | 174.00 | 177.48 | 168.10 | 170.67 | 170.67 | 0.97% | 477,155 |
| Sep 24, 2025 | 172.90 | 175.80 | 167.32 | 169.03 | 169.03 | -2.72% | 244,121 |
| Sep 23, 2025 | 181.80 | 182.80 | 172.63 | 173.75 | 173.75 | -4.39% | 321,440 |
| Sep 22, 2025 | 184.00 | 191.77 | 178.50 | 181.72 | 181.72 | -0.50% | 1,050,558 |
| Sep 19, 2025 | 178.95 | 188.43 | 175.51 | 182.64 | 182.64 | 1.77% | 649,943 |
| Sep 18, 2025 | 175.00 | 184.25 | 172.17 | 179.46 | 179.46 | -0.98% | 810,670 |
| Sep 17, 2025 | 183.72 | 183.72 | 172.65 | 181.24 | 181.24 | 3.58% | 529,953 |
| Sep 16, 2025 | 173.75 | 174.98 | 171.01 | 174.98 | 174.98 | 5.00% | 111,689 |
| Sep 15, 2025 | 162.00 | 166.65 | 160.00 | 166.65 | 166.65 | 5.00% | 374,705 |
| Sep 12, 2025 | 153.70 | 158.72 | 144.15 | 158.72 | 158.72 | 4.99% | 384,805 |
| Sep 11, 2025 | 150.70 | 157.48 | 149.99 | 151.17 | 151.17 | 0.79% | 221,520 |
| Sep 10, 2025 | 149.87 | 153.30 | 148.25 | 149.99 | 149.99 | 0.08% | 79,572 |
| Sep 9, 2025 | 152.00 | 153.80 | 146.00 | 149.87 | 149.87 | 0.23% | 118,136 |
| Sep 8, 2025 | 145.72 | 150.08 | 143.60 | 149.52 | 149.52 | 2.61% | 127,004 |
| Sep 5, 2025 | 146.00 | 147.29 | 142.00 | 145.72 | 145.72 | 0.97% | 97,606 |
| Sep 4, 2025 | 150.70 | 150.70 | 142.00 | 144.32 | 144.32 | 0.23% | 38,432 |
| Sep 3, 2025 | 142.50 | 146.00 | 139.00 | 143.99 | 143.99 | 0.01% | 75,433 |
| Sep 2, 2025 | 142.65 | 147.73 | 141.00 | 143.98 | 143.98 | 2.33% | 171,996 |
| Sep 1, 2025 | 141.20 | 143.70 | 138.95 | 140.70 | 140.70 | 0.11% | 42,954 |
| Aug 29, 2025 | 139.50 | 143.88 | 132.55 | 140.55 | 140.55 | 2.10% | 49,783 |
| Aug 28, 2025 | 141.00 | 141.45 | 137.00 | 137.66 | 137.66 | -0.28% | 19,073 |
| Aug 26, 2025 | 137.12 | 140.00 | 136.00 | 138.05 | 138.05 | -0.90% | 41,104 |
| Aug 25, 2025 | 146.00 | 146.00 | 136.55 | 139.30 | 139.30 | -2.93% | 65,813 |
| Aug 22, 2025 | 144.00 | 145.50 | 142.00 | 143.50 | 143.50 | -0.82% | 55,904 |
| Aug 21, 2025 | 143.70 | 145.50 | 140.50 | 144.69 | 144.69 | 0.89% | 64,738 |
| Aug 20, 2025 | 144.00 | 145.80 | 140.50 | 143.41 | 143.41 | -0.26% | 65,197 |
| Aug 19, 2025 | 143.70 | 145.00 | 140.21 | 143.79 | 143.79 | 1.14% | 49,764 |
| Aug 18, 2025 | 143.00 | 145.00 | 140.00 | 142.17 | 142.17 | 0.80% | 40,352 |
| Aug 14, 2025 | 143.10 | 144.61 | 139.51 | 141.04 | 141.04 | 0.11% | 18,309 |
| Aug 13, 2025 | 142.15 | 147.20 | 139.22 | 140.88 | 140.88 | -0.87% | 96,965 |
| Aug 12, 2025 | 140.01 | 145.00 | 136.00 | 142.12 | 142.12 | -0.32% | 94,878 |