Skip to main content
logo
Ravindra Energy Limited (NSE:RELTD)
India flag India · Delayed Price · Currency is INR
132.51
-4.89 (-3.56%)
Oct 22, 2026, 3:30 PM IST

Ravindra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026137.51138.11132.50132.51132.51-3.56%154,610
Oct 21, 2026139.52142.70132.01137.40137.40-1.92%83,678
Oct 19, 2026141.99142.48138.65140.09140.09-0.80%47,473
Oct 16, 2026145.00145.44140.35141.22141.22-1.81%130,122
Oct 15, 2026144.95146.80142.03143.82143.82-0.11%232,741
Oct 14, 2026139.49155.40138.43143.98143.983.96%2,533,769
Oct 13, 2026139.20139.89136.00138.49138.490.22%89,442
Oct 12, 2026141.49144.00135.05138.19138.19-2.33%156,175
Oct 9, 2026143.10145.39140.29141.49141.49-1.61%65,280
Oct 8, 2026151.20152.67142.30143.81143.81-3.21%175,444
Oct 7, 2026146.60150.79145.00148.58148.580.90%539,786
Oct 6, 2026143.51148.50143.23147.25147.252.13%66,967
Oct 5, 2026147.01148.39138.50144.18144.18-1.91%285,987
Oct 1, 2026149.01149.99141.00146.98146.98-1.80%127,548
Sep 30, 2026149.12151.50146.51149.67149.670.37%173,979
Sep 29, 2026147.51151.00145.02149.12149.120.71%114,620
Sep 28, 2026149.99150.51145.65148.07148.07-0.47%84,194
Sep 25, 2026147.49150.20145.11148.77148.771.67%99,232
Sep 24, 2026155.40158.90145.80146.32146.32-2.04%417,879
Sep 23, 2026150.51151.39147.40149.36149.36-1.26%76,395
Sep 22, 2026143.99153.58143.99151.26151.265.09%195,108
Sep 21, 2026146.90147.40140.88143.93143.93-2.48%159,643
Sep 18, 2026148.00148.92144.91147.59147.590.98%88,630
Sep 17, 2026148.72150.50144.74146.16146.16-1.22%51,287
Sep 16, 2026148.20150.99143.41147.96147.96-0.63%58,078
Sep 15, 2026156.78157.50147.55148.90148.90-4.33%106,567
Sep 11, 2026153.23157.80151.72155.64155.640.36%145,106
Sep 10, 2026152.01161.10151.16155.08155.082.07%231,262
Sep 9, 2026154.90156.69150.50151.94151.94-2.22%99,769
Sep 8, 2026158.39160.58154.26155.39155.39-2.40%109,145
Sep 7, 2026160.95160.95156.71159.21159.21-1.34%198,563
Sep 4, 2026160.00162.00157.97161.37161.371.39%124,230
Sep 3, 2026152.13161.81152.13159.15159.154.61%253,721
Sep 2, 2026152.06155.49151.50152.13152.13-1.15%142,843
Sep 1, 2026161.00161.50152.72153.90153.90-3.31%271,815
Aug 31, 2026157.00160.95154.69159.17159.171.54%208,758
Aug 28, 2026164.00164.00155.00156.76156.760.23%143,330
Aug 27, 2026157.40159.00155.25156.40156.40-0.19%84,687
Aug 26, 2026159.01161.38156.00156.70156.70-1.45%85,310
Aug 25, 2026162.00163.03158.28159.01159.01-1.48%119,511
Aug 24, 2026168.20168.60159.00161.40161.40-3.72%144,240
Aug 21, 2026165.01170.00164.51167.63167.630.55%129,378
Aug 20, 2026159.51171.34158.60166.71166.714.15%409,471
Aug 19, 2026158.01162.58156.87160.07160.070.77%174,284
Aug 18, 2026160.67163.90158.01158.85158.85-0.64%128,827
Aug 17, 2026158.93162.50155.57159.87159.87-2.93%321,467
Aug 14, 2026170.99170.99164.00164.70164.70-2.79%166,613
Aug 13, 2026167.30170.29167.00169.43169.431.27%61,536
Aug 12, 2026169.60173.01167.00167.30167.30-1.00%211,904
Aug 11, 2026164.92169.94164.92168.99168.991.45%102,723