Skip to main content
logo
Ravindra Energy Limited (NSE:RELTD)
India flag India · Delayed Price · Currency is INR
165.25
-5.50 (-3.22%)
Jun 22, 2026, 10:50 AM IST

Ravindra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026150.00172.75143.99170.75170.7518.61%8,980,426
Jun 18, 2026148.20148.20134.10143.96143.96-1.31%317,659
Jun 17, 2026143.66147.80143.10145.87145.872.35%647,608
Jun 16, 2026146.94150.00139.99142.52142.52-3.01%446,634
Jun 15, 2026138.50149.62137.25146.94146.948.04%1,023,382
Jun 12, 2026133.70136.70130.40136.00136.003.13%384,974
Jun 11, 2026127.00134.42125.00131.87131.873.89%747,946
Jun 10, 2026129.00130.82125.20126.93126.93-1.32%198,354
Jun 9, 2026123.03134.87120.49128.63128.635.30%1,361,490
Jun 8, 2026124.11130.49121.30122.15122.15-2.59%626,469
Jun 5, 2026139.80139.80125.25128.11125.40-7.79%1,932,941
Jun 4, 2026123.00148.02123.00138.94136.0012.64%4,337,379
Jun 3, 2026124.00125.78119.89123.35120.74-0.77%651,255
Jun 2, 2026125.41130.50122.05124.31121.68-0.97%955,063
Jun 1, 2026129.28134.40117.07125.53122.87-1.44%9,230,429
May 29, 2026125.50137.39122.67127.37124.672.18%1,098,757
May 27, 2026125.27127.33123.63124.65122.01-0.49%60,335
May 26, 2026128.99128.99123.62125.27122.62-1.85%166,030
May 25, 2026129.89130.50126.31127.63124.93-1.21%58,803
May 22, 2026130.00132.50128.52129.19126.460.12%84,436
May 21, 2026129.99130.00127.21129.03126.300.41%58,241
May 20, 2026126.00129.00124.02128.50125.782.36%62,514
May 19, 2026127.50127.50125.00125.54122.88-0.59%63,460
May 18, 2026125.06128.49123.41126.29123.620.98%135,317
May 15, 2026129.20131.06124.15125.06122.41-2.61%82,073
May 14, 2026128.99131.40126.65128.41125.690.63%91,825
May 13, 2026128.48131.00126.52127.60124.90-0.20%118,217
May 12, 2026134.00135.40127.16127.85125.14-5.04%120,265
May 11, 2026137.40139.00134.00134.63131.78-2.73%145,164
May 8, 2026139.00140.00136.92138.41135.48-0.86%95,445
May 7, 2026135.98140.60135.31139.61136.663.08%207,042
May 6, 2026139.25141.59133.65135.44132.57-2.71%478,937
May 5, 2026138.34140.50137.00139.21136.260.63%158,750
May 4, 2026145.05149.70137.00138.34135.41-3.20%426,199
Apr 30, 2026150.95151.99139.60142.91139.89-6.00%546,196
Apr 29, 2026154.00157.00151.00152.04148.821.95%478,263
Apr 28, 2026150.00152.60148.00149.13145.97-0.51%137,227
Apr 27, 2026145.01151.50143.60149.90146.734.10%217,236
Apr 24, 2026145.10145.39139.16144.00140.950.36%126,909
Apr 23, 2026149.10149.10142.10143.48140.44-3.17%113,701
Apr 22, 2026146.45151.80145.00148.18145.041.94%543,547
Apr 21, 2026142.30155.70141.10145.36142.286.99%8,789,558
Apr 20, 2026139.55140.20134.52135.86132.98-2.16%58,439
Apr 17, 2026140.00143.99138.40138.86135.92-0.26%81,384
Apr 16, 2026137.90140.00136.21139.22136.271.42%59,802
Apr 15, 2026136.40137.87135.39137.27134.371.86%52,151
Apr 13, 2026131.80135.90131.00134.77131.92-1.14%37,271
Apr 10, 2026133.47138.19133.47136.32133.442.14%77,911
Apr 9, 2026135.90137.55133.00133.46130.64-1.72%38,097
Apr 8, 2026140.60143.20134.21135.79132.920.36%94,348