Ravindra Energy Limited (NSE:RELTD)
India · Delayed Price · Currency is INR 169.99
-0.83 (-0.49%)
Jul 31, 2026, 3:30 PM IST
Ravindra Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 176.26 | 177.20 | 173.79 | 174.55 | 174.55 | -0.97% | 172,262 |
| Jul 21, 2026 | 175.81 | 179.50 | 175.03 | 176.26 | 176.26 | 0.23% | 205,851 |
| Jul 20, 2026 | 177.70 | 178.75 | 174.50 | 175.86 | 175.86 | -0.96% | 364,047 |
| Jul 17, 2026 | 176.00 | 178.00 | 170.39 | 177.56 | 177.56 | 1.39% | 367,203 |
| Jul 16, 2026 | 175.50 | 176.90 | 170.65 | 175.12 | 175.12 | 0.10% | 246,476 |
| Jul 15, 2026 | 173.00 | 176.68 | 170.00 | 174.94 | 174.94 | 0.77% | 464,931 |
| Jul 14, 2026 | 174.00 | 175.01 | 170.68 | 173.60 | 173.60 | -0.64% | 290,839 |
| Jul 13, 2026 | 171.90 | 176.86 | 171.90 | 174.71 | 174.71 | 0.34% | 361,445 |
| Jul 10, 2026 | 178.17 | 179.70 | 173.00 | 174.12 | 174.12 | -2.73% | 682,994 |
| Jul 9, 2026 | 181.20 | 196.45 | 175.59 | 179.01 | 179.01 | -0.46% | 3,822,954 |
| Jul 8, 2026 | 182.01 | 192.10 | 178.27 | 179.84 | 179.84 | -1.77% | 2,429,628 |
| Jul 7, 2026 | 179.63 | 189.25 | 175.00 | 183.08 | 183.08 | 3.32% | 2,104,795 |
| Jul 6, 2026 | 167.68 | 179.80 | 167.68 | 177.20 | 177.20 | 5.68% | 1,269,615 |
| Jul 3, 2026 | 166.13 | 171.45 | 164.12 | 167.68 | 167.68 | 0.96% | 389,756 |
| Jul 2, 2026 | 166.88 | 171.48 | 165.00 | 166.09 | 166.09 | 1.13% | 392,102 |
| Jul 1, 2026 | 164.38 | 167.99 | 159.10 | 164.23 | 164.23 | -0.64% | 759,867 |
| Jun 30, 2026 | 163.80 | 168.70 | 161.30 | 165.28 | 165.28 | 1.41% | 660,425 |
| Jun 29, 2026 | 161.49 | 164.50 | 157.48 | 162.98 | 162.98 | 0.92% | 600,421 |
| Jun 25, 2026 | 160.71 | 165.30 | 157.44 | 161.50 | 161.50 | 1.30% | 554,551 |
| Jun 24, 2026 | 159.45 | 165.00 | 157.09 | 159.43 | 159.43 | 0.56% | 697,981 |
| Jun 23, 2026 | 163.00 | 164.76 | 153.22 | 158.55 | 158.55 | -2.12% | 1,467,328 |
| Jun 22, 2026 | 177.02 | 179.48 | 160.51 | 161.99 | 161.99 | -5.13% | 2,618,725 |
| Jun 19, 2026 | 150.00 | 172.75 | 143.99 | 170.75 | 170.75 | 18.61% | 8,980,426 |
| Jun 18, 2026 | 148.20 | 148.20 | 134.10 | 143.96 | 143.96 | -1.31% | 317,659 |
| Jun 17, 2026 | 143.66 | 147.80 | 143.10 | 145.87 | 145.87 | 2.35% | 647,608 |
| Jun 16, 2026 | 146.94 | 150.00 | 139.99 | 142.52 | 142.52 | -3.01% | 446,634 |
| Jun 15, 2026 | 138.50 | 149.62 | 137.25 | 146.94 | 146.94 | 8.04% | 1,023,382 |
| Jun 12, 2026 | 133.70 | 136.70 | 130.40 | 136.00 | 136.00 | 3.13% | 384,974 |
| Jun 11, 2026 | 127.00 | 134.42 | 125.00 | 131.87 | 131.87 | 3.89% | 747,946 |
| Jun 10, 2026 | 129.00 | 130.82 | 125.20 | 126.93 | 126.93 | -1.32% | 198,354 |
| Jun 9, 2026 | 123.03 | 134.87 | 120.49 | 128.63 | 128.63 | 5.30% | 1,361,490 |
| Jun 8, 2026 | 124.11 | 130.49 | 121.30 | 122.15 | 122.15 | -2.59% | 626,469 |
| Jun 5, 2026 | 139.80 | 139.80 | 125.25 | 128.11 | 125.40 | -7.79% | 1,932,941 |
| Jun 4, 2026 | 123.00 | 148.02 | 123.00 | 138.94 | 136.00 | 12.64% | 4,337,379 |
| Jun 3, 2026 | 124.00 | 125.78 | 119.89 | 123.35 | 120.74 | -0.77% | 651,255 |
| Jun 2, 2026 | 125.41 | 130.50 | 122.05 | 124.31 | 121.68 | -0.97% | 955,063 |
| Jun 1, 2026 | 129.28 | 134.40 | 117.07 | 125.53 | 122.87 | -1.44% | 9,230,429 |
| May 29, 2026 | 125.50 | 137.39 | 122.67 | 127.37 | 124.67 | 2.18% | 1,098,757 |
| May 27, 2026 | 125.27 | 127.33 | 123.63 | 124.65 | 122.01 | -0.49% | 60,335 |
| May 26, 2026 | 128.99 | 128.99 | 123.62 | 125.27 | 122.62 | -1.85% | 166,030 |
| May 25, 2026 | 129.89 | 130.50 | 126.31 | 127.63 | 124.93 | -1.21% | 58,803 |
| May 22, 2026 | 130.00 | 132.50 | 128.52 | 129.19 | 126.46 | 0.12% | 84,436 |
| May 21, 2026 | 129.99 | 130.00 | 127.21 | 129.03 | 126.30 | 0.41% | 58,241 |