Ravindra Energy Limited (NSE:RELTD)
India · Delayed Price · Currency is INR 149.99
+0.32 (0.21%)
Oct 1, 2026, 3:29 PM IST
Ravindra Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 149.01 | 149.99 | 141.00 | 146.98 | 146.98 | -1.80% | 127,548 |
| Sep 30, 2026 | 149.12 | 151.50 | 146.51 | 149.67 | 149.67 | 0.37% | 173,979 |
| Sep 29, 2026 | 147.51 | 151.00 | 145.02 | 149.12 | 149.12 | 0.71% | 114,620 |
| Sep 28, 2026 | 149.99 | 150.51 | 145.65 | 148.07 | 148.07 | -0.47% | 84,194 |
| Sep 25, 2026 | 147.49 | 150.20 | 145.11 | 148.77 | 148.77 | 1.67% | 99,232 |
| Sep 24, 2026 | 155.40 | 158.90 | 145.80 | 146.32 | 146.32 | -2.04% | 417,879 |
| Sep 23, 2026 | 150.51 | 151.39 | 147.40 | 149.36 | 149.36 | -1.26% | 76,395 |
| Sep 22, 2026 | 143.99 | 153.58 | 143.99 | 151.26 | 151.26 | 5.09% | 195,108 |
| Sep 21, 2026 | 146.90 | 147.40 | 140.88 | 143.93 | 143.93 | -2.48% | 159,643 |
| Sep 18, 2026 | 148.00 | 148.92 | 144.91 | 147.59 | 147.59 | 0.98% | 88,630 |
| Sep 17, 2026 | 148.72 | 150.50 | 144.74 | 146.16 | 146.16 | -1.22% | 51,287 |
| Sep 16, 2026 | 148.20 | 150.99 | 143.41 | 147.96 | 147.96 | -0.63% | 58,078 |
| Sep 15, 2026 | 156.78 | 157.50 | 147.55 | 148.90 | 148.90 | -4.33% | 106,567 |
| Sep 11, 2026 | 153.23 | 157.80 | 151.72 | 155.64 | 155.64 | 0.36% | 145,106 |
| Sep 10, 2026 | 152.01 | 161.10 | 151.16 | 155.08 | 155.08 | 2.07% | 231,262 |
| Sep 9, 2026 | 154.90 | 156.69 | 150.50 | 151.94 | 151.94 | -2.22% | 99,769 |
| Sep 8, 2026 | 158.39 | 160.58 | 154.26 | 155.39 | 155.39 | -2.40% | 109,145 |
| Sep 7, 2026 | 160.95 | 160.95 | 156.71 | 159.21 | 159.21 | -1.34% | 198,563 |
| Sep 4, 2026 | 160.00 | 162.00 | 157.97 | 161.37 | 161.37 | 1.39% | 124,230 |
| Sep 3, 2026 | 152.13 | 161.81 | 152.13 | 159.15 | 159.15 | 4.61% | 253,721 |
| Sep 2, 2026 | 152.06 | 155.49 | 151.50 | 152.13 | 152.13 | -1.15% | 142,843 |
| Sep 1, 2026 | 161.00 | 161.50 | 152.72 | 153.90 | 153.90 | -3.31% | 271,815 |
| Aug 31, 2026 | 157.00 | 160.95 | 154.69 | 159.17 | 159.17 | 1.54% | 208,758 |
| Aug 28, 2026 | 164.00 | 164.00 | 155.00 | 156.76 | 156.76 | 0.23% | 143,330 |
| Aug 27, 2026 | 157.40 | 159.00 | 155.25 | 156.40 | 156.40 | -0.19% | 84,687 |
| Aug 26, 2026 | 159.01 | 161.38 | 156.00 | 156.70 | 156.70 | -1.45% | 85,310 |
| Aug 25, 2026 | 162.00 | 163.03 | 158.28 | 159.01 | 159.01 | -1.48% | 119,511 |
| Aug 24, 2026 | 168.20 | 168.60 | 159.00 | 161.40 | 161.40 | -3.72% | 144,240 |
| 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 |