Ravinder Heights Limited (NSE:RVHL)
India · Delayed Price · Currency is INR 53.00
+0.92 (1.77%)
Sep 12, 2025, 3:29 PM IST
Ravinder Heights Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.65 | 54.78 | 51.21 | 52.61 | 52.61 | 1.02% | 37,243 |
| Sep 11, 2025 | 50.95 | 56.80 | 48.33 | 52.08 | 52.08 | 3.95% | 87,719 |
| Sep 10, 2025 | 50.15 | 51.00 | 49.10 | 50.10 | 50.10 | -1.34% | 37,815 |
| Sep 9, 2025 | 47.00 | 54.74 | 45.40 | 50.78 | 50.78 | 11.31% | 279,544 |
| Sep 8, 2025 | 47.00 | 47.59 | 45.20 | 45.62 | 45.62 | -2.67% | 7,496 |
| Sep 5, 2025 | 45.99 | 51.00 | 45.63 | 46.87 | 46.87 | 3.90% | 61,294 |
| Sep 4, 2025 | 45.90 | 46.56 | 44.22 | 45.11 | 45.11 | -2.23% | 10,645 |
| Sep 3, 2025 | 45.08 | 47.00 | 45.07 | 46.14 | 46.14 | 0.70% | 6,702 |
| Sep 2, 2025 | 45.09 | 46.37 | 44.71 | 45.82 | 45.82 | 0.55% | 7,461 |
| Sep 1, 2025 | 47.90 | 47.90 | 44.74 | 45.57 | 45.57 | -2.63% | 15,886 |
| Aug 29, 2025 | 46.39 | 47.00 | 43.50 | 46.80 | 46.80 | 1.98% | 40,778 |
| Aug 28, 2025 | 44.02 | 46.00 | 44.02 | 45.89 | 45.89 | 1.77% | 7,281 |
| Aug 26, 2025 | 44.11 | 45.98 | 44.11 | 45.09 | 45.09 | 0.36% | 7,681 |
| Aug 25, 2025 | 45.99 | 46.00 | 44.04 | 44.93 | 44.93 | 2.11% | 23,063 |
| Aug 22, 2025 | 44.20 | 46.15 | 43.80 | 44.00 | 44.00 | -4.20% | 9,012 |
| Aug 21, 2025 | 47.10 | 48.01 | 45.15 | 45.93 | 45.93 | -0.61% | 36,119 |
| Aug 20, 2025 | 43.95 | 47.50 | 42.82 | 46.21 | 46.21 | 4.26% | 27,662 |
| Aug 19, 2025 | 45.01 | 45.50 | 43.99 | 44.32 | 44.32 | -3.51% | 32,666 |
| Aug 18, 2025 | 39.72 | 46.72 | 38.50 | 45.93 | 45.93 | 17.95% | 189,012 |
| Aug 14, 2025 | 40.49 | 40.50 | 38.80 | 38.94 | 38.94 | -0.41% | 8,641 |
| Aug 13, 2025 | 40.70 | 40.70 | 38.15 | 39.10 | 39.10 | -1.93% | 40,109 |
| Aug 12, 2025 | 39.66 | 41.59 | 39.42 | 39.87 | 39.87 | 0.50% | 8,005 |
| Aug 11, 2025 | 40.02 | 41.58 | 39.00 | 39.67 | 39.67 | -1.37% | 12,768 |
| Aug 8, 2025 | 40.21 | 43.00 | 40.00 | 40.22 | 40.22 | -3.22% | 10,008 |
| Aug 7, 2025 | 41.60 | 42.62 | 40.26 | 41.56 | 41.56 | -1.05% | 5,905 |
| Aug 6, 2025 | 42.90 | 42.90 | 41.05 | 42.00 | 42.00 | -0.14% | 16,689 |
| Aug 5, 2025 | 42.21 | 43.00 | 41.11 | 42.06 | 42.06 | 0.79% | 13,439 |
| Aug 4, 2025 | 40.75 | 43.99 | 40.75 | 41.73 | 41.73 | -0.62% | 18,343 |
| Aug 1, 2025 | 42.70 | 44.00 | 40.00 | 41.99 | 41.99 | -1.29% | 68,691 |
| Jul 31, 2025 | 41.93 | 44.19 | 41.29 | 42.54 | 42.54 | 1.45% | 23,648 |
| Jul 30, 2025 | 43.00 | 44.24 | 41.15 | 41.93 | 41.93 | -2.26% | 15,856 |
| Jul 29, 2025 | 42.51 | 43.85 | 42.02 | 42.90 | 42.90 | 0.09% | 22,780 |
| Jul 28, 2025 | 45.90 | 45.90 | 42.42 | 42.86 | 42.86 | -5.66% | 16,930 |
| Jul 25, 2025 | 43.22 | 46.00 | 42.91 | 45.43 | 45.43 | 4.10% | 12,940 |
| Jul 24, 2025 | 45.60 | 45.60 | 43.01 | 43.64 | 43.64 | -2.94% | 20,828 |
| Jul 23, 2025 | 44.09 | 46.14 | 44.00 | 44.96 | 44.96 | 2.02% | 14,786 |
| Jul 22, 2025 | 44.89 | 45.51 | 44.01 | 44.07 | 44.07 | -0.59% | 17,983 |
| Jul 21, 2025 | 51.98 | 51.98 | 44.00 | 44.33 | 44.33 | -1.86% | 125,157 |
| Jul 18, 2025 | 47.26 | 47.26 | 44.15 | 45.17 | 45.17 | -1.38% | 18,810 |
| Jul 17, 2025 | 49.25 | 49.25 | 45.35 | 45.80 | 45.80 | -2.66% | 28,180 |
| Jul 16, 2025 | 47.43 | 48.51 | 46.51 | 47.05 | 47.05 | -0.82% | 44,259 |
| Jul 15, 2025 | 48.29 | 50.08 | 47.05 | 47.44 | 47.44 | 0.13% | 36,963 |
| Jul 14, 2025 | 48.54 | 49.79 | 47.02 | 47.38 | 47.38 | -2.59% | 29,493 |
| Jul 11, 2025 | 48.07 | 49.52 | 48.07 | 48.64 | 48.64 | -1.64% | 8,718 |
| Jul 10, 2025 | 50.22 | 50.88 | 49.00 | 49.45 | 49.45 | -1.53% | 5,944 |
| Jul 9, 2025 | 50.90 | 51.55 | 49.76 | 50.22 | 50.22 | -0.44% | 35,152 |
| Jul 8, 2025 | 50.41 | 51.16 | 49.62 | 50.44 | 50.44 | 0.64% | 25,278 |
| Jul 7, 2025 | 49.87 | 51.29 | 49.71 | 50.12 | 50.12 | -0.50% | 35,435 |
| Jul 4, 2025 | 49.76 | 51.99 | 49.61 | 50.37 | 50.37 | 0.76% | 15,503 |
| Jul 3, 2025 | 50.02 | 50.28 | 49.52 | 49.99 | 49.99 | 1.30% | 11,674 |