Ravindra Energy Limited (NSE:RELTD)
India · Delayed Price · Currency is INR 130.20
+10.45 (8.73%)
Apr 1, 2026, 3:29 PM IST
Ravindra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 120.60 | 130.59 | 120.60 | 128.82 | 128.82 | 7.57% | 86,736 |
| Mar 30, 2026 | 123.00 | 125.99 | 118.01 | 119.75 | 119.75 | -4.20% | 212,361 |
| Mar 27, 2026 | 136.88 | 136.88 | 122.20 | 125.00 | 125.00 | -8.78% | 1,543,667 |
| Mar 25, 2026 | 131.00 | 140.11 | 129.06 | 137.03 | 137.03 | 6.94% | 227,152 |
| Mar 24, 2026 | 125.40 | 131.15 | 123.01 | 128.14 | 128.14 | 3.72% | 76,306 |
| Mar 23, 2026 | 131.00 | 131.43 | 122.20 | 123.55 | 123.55 | -6.42% | 81,299 |
| Mar 20, 2026 | 133.00 | 135.00 | 130.98 | 132.03 | 132.03 | -0.23% | 43,660 |
| Mar 19, 2026 | 137.60 | 137.60 | 131.00 | 132.34 | 132.34 | -2.33% | 36,574 |
| Mar 18, 2026 | 132.50 | 137.70 | 132.50 | 135.50 | 135.50 | 2.38% | 110,430 |
| Mar 17, 2026 | 135.32 | 137.10 | 131.01 | 132.35 | 132.35 | -1.20% | 33,837 |
| Mar 16, 2026 | 135.00 | 138.00 | 129.81 | 133.96 | 133.96 | -0.71% | 117,189 |
| Mar 13, 2026 | 134.51 | 142.60 | 133.50 | 134.92 | 134.92 | -0.77% | 103,314 |
| Mar 12, 2026 | 139.20 | 139.20 | 135.11 | 135.97 | 135.97 | -1.93% | 55,121 |
| Mar 11, 2026 | 144.00 | 144.00 | 137.11 | 138.64 | 138.64 | -1.95% | 37,243 |
| Mar 10, 2026 | 136.00 | 142.83 | 136.00 | 141.40 | 141.40 | 4.25% | 61,796 |
| 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 |