Ravindra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	139.20	139.20	135.11	135.97	135.97	-1.93%	55,121
Mar 11, 2026	144.00	144.00	137.11	138.64	138.64	-1.95%	37,243
Mar 10, 2026	136.00	142.83	136.00	141.40	141.40	4.25%	61,796
Mar 9, 2026	128.30	136.85	128.30	135.63	135.63	-1.82%	64,434
Mar 6, 2026	137.52	139.05	136.20	138.15	138.15	0.61%	23,929
Mar 5, 2026	142.00	142.02	135.00	137.31	137.31	0.18%	44,065
Mar 4, 2026	139.93	140.04	136.00	137.07	137.07	-3.78%	128,430
Mar 2, 2026	140.50	144.24	138.63	142.45	142.45	-3.06%	104,204
Feb 27, 2026	147.10	148.00	144.74	146.95	146.95	0.21%	23,856
Feb 26, 2026	144.50	147.62	141.27	146.64	146.64	1.08%	74,611
Feb 25, 2026	144.00	146.50	143.10	145.07	145.07	1.50%	35,915
Feb 24, 2026	145.34	145.34	141.03	142.92	142.92	-1.72%	67,120
Feb 23, 2026	147.30	147.51	143.33	145.42	145.42	-1.15%	46,255
Feb 20, 2026	149.09	149.99	146.00	147.11	147.11	-1.54%	38,833
Feb 19, 2026	150.15	151.50	148.61	149.41	149.41	-0.49%	111,553
Feb 18, 2026	149.00	151.00	148.54	150.15	150.15	0.96%	53,204
Feb 17, 2026	148.02	151.06	147.00	148.72	148.72	-0.89%	71,824
Feb 16, 2026	149.77	151.19	147.22	150.06	150.06	-0.11%	71,560
Feb 13, 2026	152.20	156.80	149.10	150.22	150.22	-1.37%	192,398
Feb 12, 2026	151.00	155.20	148.81	152.30	152.30	0.15%	124,524
Feb 11, 2026	152.00	158.76	151.50	152.07	152.07	-0.49%	109,486
Feb 10, 2026	150.60	153.80	149.85	152.82	152.82	1.35%	88,720
Feb 9, 2026	150.00	152.16	149.37	150.78	150.78	1.15%	91,657
Feb 6, 2026	148.00	150.40	146.53	149.07	149.07	0.01%	47,045
Feb 5, 2026	150.00	150.89	147.02	149.05	149.05	-0.21%	40,723
Feb 4, 2026	146.10	153.45	146.10	149.37	149.37	-0.13%	56,647