Ravindra Energy Limited (NSE:RELTD)
India · Delayed Price · Currency is INR 125.53
-1.84 (-1.44%)
Jun 1, 2026, 3:30 PM IST
Ravindra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 125.50 | 137.39 | 122.67 | 127.37 | 127.37 | 2.18% | 1,098,757 |
| May 27, 2026 | 125.27 | 127.33 | 123.63 | 124.65 | 124.65 | -0.49% | 60,335 |
| May 26, 2026 | 128.99 | 128.99 | 123.62 | 125.27 | 125.27 | -1.85% | 166,030 |
| May 25, 2026 | 129.89 | 130.50 | 126.31 | 127.63 | 127.63 | -1.21% | 58,803 |
| May 22, 2026 | 130.00 | 132.50 | 128.52 | 129.19 | 129.19 | 0.12% | 84,436 |
| May 21, 2026 | 129.99 | 130.00 | 127.21 | 129.03 | 129.03 | 0.41% | 58,241 |
| May 20, 2026 | 126.00 | 129.00 | 124.02 | 128.50 | 128.50 | 2.36% | 62,514 |
| May 19, 2026 | 127.50 | 127.50 | 125.00 | 125.54 | 125.54 | -0.59% | 63,460 |
| May 18, 2026 | 125.06 | 128.49 | 123.41 | 126.29 | 126.29 | 0.98% | 135,317 |
| May 15, 2026 | 129.20 | 131.06 | 124.15 | 125.06 | 125.06 | -2.61% | 82,073 |
| May 14, 2026 | 128.99 | 131.40 | 126.65 | 128.41 | 128.41 | 0.63% | 91,825 |
| May 13, 2026 | 128.48 | 131.00 | 126.52 | 127.60 | 127.60 | -0.20% | 118,217 |
| May 12, 2026 | 134.00 | 135.40 | 127.16 | 127.85 | 127.85 | -5.04% | 120,265 |
| May 11, 2026 | 137.40 | 139.00 | 134.00 | 134.63 | 134.63 | -2.73% | 145,164 |
| May 8, 2026 | 139.00 | 140.00 | 136.92 | 138.41 | 138.41 | -0.86% | 95,445 |
| May 7, 2026 | 135.98 | 140.60 | 135.31 | 139.61 | 139.61 | 3.08% | 207,042 |
| May 6, 2026 | 139.25 | 141.59 | 133.65 | 135.44 | 135.44 | -2.71% | 478,937 |
| May 5, 2026 | 138.34 | 140.50 | 137.00 | 139.21 | 139.21 | 0.63% | 158,750 |
| May 4, 2026 | 145.05 | 149.70 | 137.00 | 138.34 | 138.34 | -3.20% | 426,199 |
| Apr 30, 2026 | 150.95 | 151.99 | 139.60 | 142.91 | 142.91 | -6.00% | 546,196 |
| Apr 29, 2026 | 154.00 | 157.00 | 151.00 | 152.04 | 152.04 | 1.95% | 478,263 |
| Apr 28, 2026 | 150.00 | 152.60 | 148.00 | 149.13 | 149.13 | -0.51% | 137,227 |
| Apr 27, 2026 | 145.01 | 151.50 | 143.60 | 149.90 | 149.90 | 4.10% | 217,236 |
| Apr 24, 2026 | 145.10 | 145.39 | 139.16 | 144.00 | 144.00 | 0.36% | 126,909 |
| Apr 23, 2026 | 149.10 | 149.10 | 142.10 | 143.48 | 143.48 | -3.17% | 113,701 |
| Apr 22, 2026 | 146.45 | 151.80 | 145.00 | 148.18 | 148.18 | 1.94% | 543,547 |
| Apr 21, 2026 | 142.30 | 155.70 | 141.10 | 145.36 | 145.36 | 6.99% | 8,789,558 |
| Apr 20, 2026 | 139.55 | 140.20 | 134.52 | 135.86 | 135.86 | -2.16% | 58,439 |
| Apr 17, 2026 | 140.00 | 143.99 | 138.40 | 138.86 | 138.86 | -0.26% | 81,384 |
| Apr 16, 2026 | 137.90 | 140.00 | 136.21 | 139.22 | 139.22 | 1.42% | 59,802 |
| Apr 15, 2026 | 136.40 | 137.87 | 135.39 | 137.27 | 137.27 | 1.86% | 52,151 |
| Apr 13, 2026 | 131.80 | 135.90 | 131.00 | 134.77 | 134.77 | -1.14% | 37,271 |
| Apr 10, 2026 | 133.47 | 138.19 | 133.47 | 136.32 | 136.32 | 2.14% | 77,911 |
| Apr 9, 2026 | 135.90 | 137.55 | 133.00 | 133.46 | 133.46 | -1.72% | 38,097 |
| Apr 8, 2026 | 140.60 | 143.20 | 134.21 | 135.79 | 135.79 | 0.36% | 94,348 |
| Apr 7, 2026 | 134.99 | 138.80 | 132.25 | 135.30 | 135.30 | 1.17% | 75,347 |
| Apr 6, 2026 | 133.00 | 134.99 | 128.52 | 133.74 | 133.74 | 1.08% | 61,144 |
| Apr 2, 2026 | 128.82 | 134.00 | 125.13 | 132.31 | 132.31 | 2.71% | 69,609 |
| Apr 1, 2026 | 120.60 | 130.59 | 120.60 | 128.82 | 128.82 | 7.57% | 86,736 |
| Mar 30, 2026 | 123.00 | 125.99 | 118.01 | 119.75 | 119.75 | -4.20% | 212,361 |
| Mar 27, 2026 | 136.88 | 136.88 | 122.20 | 125.00 | 125.00 | -8.78% | 1,543,667 |
| Mar 25, 2026 | 131.00 | 140.11 | 129.06 | 137.03 | 137.03 | 6.94% | 227,152 |
| Mar 24, 2026 | 125.40 | 131.15 | 123.01 | 128.14 | 128.14 | 3.72% | 76,306 |
| Mar 23, 2026 | 131.00 | 131.43 | 122.20 | 123.55 | 123.55 | -6.42% | 81,299 |
| Mar 20, 2026 | 133.00 | 135.00 | 130.98 | 132.03 | 132.03 | -0.23% | 43,660 |
| Mar 19, 2026 | 137.60 | 137.60 | 131.00 | 132.34 | 132.34 | -2.33% | 36,574 |
| Mar 18, 2026 | 132.50 | 137.70 | 132.50 | 135.50 | 135.50 | 2.38% | 110,430 |
| Mar 17, 2026 | 135.32 | 137.10 | 131.01 | 132.35 | 132.35 | -1.20% | 33,837 |
| Mar 16, 2026 | 135.00 | 138.00 | 129.81 | 133.96 | 133.96 | -0.71% | 117,189 |
| Mar 13, 2026 | 134.51 | 142.60 | 133.50 | 134.92 | 134.92 | -0.77% | 103,314 |