Ravindra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	143.35	147.60	142.19	146.85	146.85	2.38%	90,536
Nov 11, 2026	138.99	145.90	138.70	143.44	143.44	4.61%	121,554
Nov 9, 2026	140.48	140.48	135.90	137.12	137.12	-2.52%	29,864
Nov 8, 2026	140.00	141.46	139.01	140.67	140.67	1.24%	15,818
Nov 6, 2026	141.00	141.00	134.90	138.95	138.95	-1.52%	99,470
Nov 5, 2026	142.99	146.00	140.00	141.09	141.09	-0.49%	221,305
Nov 4, 2026	140.49	142.19	137.71	141.78	141.78	1.09%	43,162
Nov 3, 2026	138.99	144.02	137.81	140.25	140.25	1.02%	92,933
Nov 2, 2026	134.99	139.50	132.60	138.83	138.83	3.22%	33,502
Oct 30, 2026	140.00	140.00	132.49	134.50	134.50	-3.59%	95,063
Oct 29, 2026	131.01	142.00	129.69	139.51	139.51	6.32%	931,637
Oct 28, 2026	131.90	132.87	130.00	131.22	131.22	-0.03%	37,297
Oct 27, 2026	125.49	131.80	125.49	131.26	131.26	3.89%	56,332
Oct 26, 2026	129.00	129.59	124.03	126.34	126.34	-2.87%	151,599
Oct 23, 2026	133.20	133.20	125.41	130.07	130.07	-3.26%	208,937
Oct 22, 2026	137.51	138.11	132.50	134.45	134.45	-2.15%	154,607
Oct 21, 2026	139.52	142.70	132.01	137.40	137.40	-1.92%	83,678
Oct 19, 2026	141.99	142.48	138.65	140.09	140.09	-0.80%	47,473
Oct 16, 2026	145.00	145.44	140.35	141.22	141.22	-1.81%	130,122
Oct 15, 2026	144.95	146.80	142.03	143.82	143.82	-0.11%	232,741
Oct 14, 2026	139.49	155.40	138.43	143.98	143.98	3.96%	2,533,769
Oct 13, 2026	139.20	139.89	136.00	138.49	138.49	0.22%	89,442
Oct 12, 2026	141.49	144.00	135.05	138.19	138.19	-2.33%	156,175
Oct 9, 2026	143.10	145.39	140.29	141.49	141.49	-1.61%	65,280
Oct 8, 2026	151.20	152.67	142.30	143.81	143.81	-3.21%	175,444
Oct 7, 2026	146.60	150.79	145.00	148.58	148.58	0.90%	539,786
Oct 6, 2026	143.51	148.50	143.23	147.25	147.25	2.13%	66,967
Oct 5, 2026	147.01	148.39	138.50	144.18	144.18	-1.91%	285,987
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