Ravindra Energy Limited (NSE:RELTD)
India · Delayed Price · Currency is INR 167.63
+0.92 (0.55%)
Aug 21, 2026, 3:29 PM IST
Ravindra Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 165.01 | 170.00 | 164.51 | 167.63 | 167.63 | 0.55% | 129,378 |
| Aug 20, 2026 | 159.51 | 171.34 | 158.60 | 166.71 | 166.71 | 4.15% | 409,471 |
| Aug 19, 2026 | 158.01 | 162.58 | 156.87 | 160.07 | 160.07 | 0.77% | 174,284 |
| Aug 18, 2026 | 160.67 | 163.90 | 158.01 | 158.85 | 158.85 | -0.64% | 128,827 |
| Aug 17, 2026 | 158.93 | 162.50 | 155.57 | 159.87 | 159.87 | -2.93% | 321,467 |
| Aug 14, 2026 | 170.99 | 170.99 | 164.00 | 164.70 | 164.70 | -2.79% | 166,613 |
| Aug 13, 2026 | 167.30 | 170.29 | 167.00 | 169.43 | 169.43 | 1.27% | 61,536 |
| Aug 12, 2026 | 169.60 | 173.01 | 167.00 | 167.30 | 167.30 | -1.00% | 211,904 |
| Aug 11, 2026 | 164.92 | 169.94 | 164.92 | 168.99 | 168.99 | 1.45% | 102,723 |
| Aug 10, 2026 | 165.97 | 169.99 | 162.03 | 166.57 | 166.57 | -0.43% | 239,064 |
| Aug 7, 2026 | 170.14 | 172.49 | 164.61 | 167.29 | 167.29 | -1.68% | 241,144 |
| Aug 6, 2026 | 170.98 | 173.50 | 168.48 | 170.14 | 170.14 | -0.89% | 158,018 |
| Aug 5, 2026 | 169.00 | 175.41 | 169.00 | 171.67 | 171.67 | 1.85% | 396,073 |
| Aug 4, 2026 | 166.00 | 169.49 | 162.92 | 168.56 | 168.56 | 1.05% | 240,637 |
| Aug 3, 2026 | 169.87 | 170.79 | 164.50 | 166.81 | 166.81 | -0.70% | 255,178 |
| Jul 31, 2026 | 172.50 | 175.00 | 167.00 | 167.98 | 167.98 | -1.66% | 169,940 |
| Jul 30, 2026 | 172.01 | 174.59 | 169.10 | 170.82 | 170.82 | -1.08% | 266,101 |
| Jul 29, 2026 | 174.70 | 175.44 | 170.39 | 172.68 | 172.68 | -1.21% | 77,652 |
| Jul 28, 2026 | 174.99 | 176.50 | 169.45 | 174.79 | 174.79 | 0.44% | 168,785 |
| Jul 27, 2026 | 173.40 | 179.35 | 173.01 | 174.03 | 174.03 | 1.50% | 195,941 |
| Jul 24, 2026 | 171.80 | 173.60 | 167.42 | 171.45 | 171.45 | -1.06% | 121,950 |
| Jul 23, 2026 | 175.30 | 175.30 | 170.70 | 173.28 | 173.28 | -0.73% | 261,389 |
| Jul 22, 2026 | 176.26 | 177.20 | 173.79 | 174.55 | 174.55 | -0.97% | 172,262 |
| Jul 21, 2026 | 175.81 | 179.50 | 175.03 | 176.26 | 176.26 | 0.23% | 205,851 |
| Jul 20, 2026 | 177.70 | 178.75 | 174.50 | 175.86 | 175.86 | -0.96% | 364,047 |
| Jul 17, 2026 | 176.00 | 178.00 | 170.39 | 177.56 | 177.56 | 1.39% | 367,203 |
| Jul 16, 2026 | 175.50 | 176.90 | 170.65 | 175.12 | 175.12 | 0.10% | 246,476 |
| Jul 15, 2026 | 173.00 | 176.68 | 170.00 | 174.94 | 174.94 | 0.77% | 464,931 |
| Jul 14, 2026 | 174.00 | 175.01 | 170.68 | 173.60 | 173.60 | -0.64% | 290,839 |
| Jul 13, 2026 | 171.90 | 176.86 | 171.90 | 174.71 | 174.71 | 0.34% | 361,445 |
| Jul 10, 2026 | 178.17 | 179.70 | 173.00 | 174.12 | 174.12 | -2.73% | 682,994 |
| Jul 9, 2026 | 181.20 | 196.45 | 175.59 | 179.01 | 179.01 | -0.46% | 3,822,954 |
| Jul 8, 2026 | 182.01 | 192.10 | 178.27 | 179.84 | 179.84 | -1.77% | 2,429,628 |
| Jul 7, 2026 | 179.63 | 189.25 | 175.00 | 183.08 | 183.08 | 3.32% | 2,104,795 |
| Jul 6, 2026 | 167.68 | 179.80 | 167.68 | 177.20 | 177.20 | 5.68% | 1,269,615 |
| Jul 3, 2026 | 166.13 | 171.45 | 164.12 | 167.68 | 167.68 | 0.96% | 389,756 |
| Jul 2, 2026 | 166.88 | 171.48 | 165.00 | 166.09 | 166.09 | 1.13% | 392,102 |
| Jul 1, 2026 | 164.38 | 167.99 | 159.10 | 164.23 | 164.23 | -0.64% | 759,867 |
| Jun 30, 2026 | 163.80 | 168.70 | 161.30 | 165.28 | 165.28 | 1.41% | 660,425 |
| Jun 29, 2026 | 161.49 | 164.50 | 157.48 | 162.98 | 162.98 | 0.92% | 600,421 |
| Jun 25, 2026 | 160.71 | 165.30 | 157.44 | 161.50 | 161.50 | 1.30% | 554,551 |
| Jun 24, 2026 | 159.45 | 165.00 | 157.09 | 159.43 | 159.43 | 0.56% | 697,981 |
| Jun 23, 2026 | 163.00 | 164.76 | 153.22 | 158.55 | 158.55 | -2.12% | 1,467,328 |
| Jun 22, 2026 | 177.02 | 179.48 | 160.51 | 161.99 | 161.99 | -5.13% | 2,618,725 |
| Jun 19, 2026 | 150.00 | 172.75 | 143.99 | 170.75 | 170.75 | 18.61% | 8,980,426 |
| Jun 18, 2026 | 148.20 | 148.20 | 134.10 | 143.96 | 143.96 | -1.31% | 317,659 |
| Jun 17, 2026 | 143.66 | 147.80 | 143.10 | 145.87 | 145.87 | 2.35% | 647,608 |
| Jun 16, 2026 | 146.94 | 150.00 | 139.99 | 142.52 | 142.52 | -3.01% | 446,634 |
| Jun 15, 2026 | 138.50 | 149.62 | 137.25 | 146.94 | 146.94 | 8.04% | 1,023,382 |
| Jun 12, 2026 | 133.70 | 136.70 | 130.40 | 136.00 | 136.00 | 3.13% | 384,974 |