Ravinder Heights Limited (NSE:RVHL)
India · Delayed Price · Currency is INR 44.50
-0.38 (-0.85%)
Jan 23, 2026, 3:28 PM IST
Ravinder Heights Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 45.10 | 46.00 | 44.23 | 44.50 | 44.50 | -0.85% | 6,170 |
| Jan 22, 2026 | 46.22 | 48.00 | 43.20 | 44.88 | 44.88 | -2.90% | 16,507 |
| Jan 21, 2026 | 46.01 | 47.00 | 43.26 | 46.22 | 46.22 | 1.67% | 15,916 |
| Jan 20, 2026 | 49.42 | 50.90 | 44.47 | 45.46 | 45.46 | -8.93% | 26,129 |
| Jan 19, 2026 | 51.85 | 51.85 | 48.16 | 49.92 | 49.92 | -0.38% | 4,414 |
| Jan 16, 2026 | 49.35 | 51.00 | 48.01 | 50.11 | 50.11 | -0.52% | 8,878 |
| Jan 14, 2026 | 49.56 | 52.01 | 48.37 | 50.37 | 50.37 | 1.63% | 14,938 |
| Jan 13, 2026 | 52.00 | 52.94 | 49.00 | 49.56 | 49.56 | -0.40% | 17,135 |
| Jan 12, 2026 | 51.77 | 53.00 | 49.02 | 49.76 | 49.76 | -1.29% | 18,515 |
| Jan 9, 2026 | 51.95 | 53.87 | 49.11 | 50.41 | 50.41 | -2.89% | 17,320 |
| Jan 8, 2026 | 52.01 | 53.50 | 51.70 | 51.91 | 51.91 | -0.10% | 9,196 |
| Jan 7, 2026 | 52.00 | 53.87 | 51.00 | 51.96 | 51.96 | -0.06% | 24,193 |
| Jan 6, 2026 | 52.00 | 53.94 | 51.00 | 51.99 | 51.99 | 0.23% | 16,534 |
| Jan 5, 2026 | 52.00 | 52.99 | 50.19 | 51.87 | 51.87 | 1.79% | 9,040 |
| Jan 2, 2026 | 53.00 | 53.00 | 50.35 | 50.96 | 50.96 | -1.87% | 21,906 |
| Jan 1, 2026 | 52.38 | 52.99 | 50.15 | 51.93 | 51.93 | 1.15% | 9,068 |
| Dec 31, 2025 | 52.97 | 53.50 | 51.05 | 51.34 | 51.34 | -1.52% | 15,895 |
| Dec 30, 2025 | 53.00 | 54.39 | 51.35 | 52.13 | 52.13 | -1.99% | 7,992 |
| Dec 29, 2025 | 52.00 | 55.00 | 52.00 | 53.19 | 53.19 | -2.83% | 9,755 |
| Dec 26, 2025 | 53.05 | 55.97 | 52.50 | 54.74 | 54.74 | 1.31% | 33,658 |
| Dec 24, 2025 | 54.99 | 55.14 | 53.75 | 54.03 | 54.03 | 0.07% | 10,968 |
| Dec 23, 2025 | 52.40 | 57.00 | 52.40 | 53.99 | 53.99 | -1.73% | 9,834 |
| Dec 22, 2025 | 59.60 | 59.75 | 54.50 | 54.94 | 54.94 | -2.43% | 59,451 |
| Dec 19, 2025 | 55.99 | 57.00 | 55.50 | 56.31 | 56.31 | 1.15% | 30,778 |
| Dec 18, 2025 | 57.00 | 57.00 | 54.50 | 55.67 | 55.67 | -1.89% | 21,288 |
| Dec 17, 2025 | 56.00 | 57.00 | 55.71 | 56.74 | 56.74 | -0.82% | 24,853 |
| Dec 16, 2025 | 55.90 | 58.00 | 55.00 | 57.21 | 57.21 | 2.34% | 31,185 |
| Dec 15, 2025 | 54.11 | 56.00 | 54.11 | 55.90 | 55.90 | 0.76% | 6,031 |
| Dec 12, 2025 | 56.43 | 57.00 | 54.11 | 55.48 | 55.48 | -1.68% | 13,573 |
| Dec 11, 2025 | 54.11 | 56.95 | 54.11 | 56.43 | 56.43 | 1.97% | 8,970 |
| Dec 10, 2025 | 53.74 | 57.58 | 53.74 | 55.34 | 55.34 | 0.91% | 25,638 |
| Dec 9, 2025 | 53.17 | 55.80 | 50.65 | 54.84 | 54.84 | 3.14% | 14,882 |
| Dec 8, 2025 | 55.90 | 55.97 | 53.17 | 53.17 | 53.17 | -5.00% | 20,434 |
| Dec 5, 2025 | 55.52 | 56.05 | 54.90 | 55.97 | 55.97 | 1.30% | 17,707 |
| Dec 4, 2025 | 54.51 | 56.28 | 53.00 | 55.25 | 55.25 | 1.36% | 22,500 |
| Dec 3, 2025 | 55.19 | 55.73 | 53.02 | 54.51 | 54.51 | -0.75% | 10,977 |
| Dec 2, 2025 | 54.50 | 56.00 | 54.25 | 54.92 | 54.92 | 0.77% | 6,994 |
| Dec 1, 2025 | 54.67 | 56.20 | 54.25 | 54.50 | 54.50 | -2.31% | 4,222 |
| Nov 28, 2025 | 57.49 | 57.49 | 54.15 | 55.79 | 55.79 | -1.81% | 20,212 |
| Nov 27, 2025 | 58.22 | 59.85 | 56.11 | 56.82 | 56.82 | -2.40% | 25,164 |
| Nov 26, 2025 | 58.00 | 58.75 | 56.00 | 58.22 | 58.22 | 0.57% | 25,965 |
| Nov 25, 2025 | 56.58 | 58.89 | 54.05 | 57.89 | 57.89 | 2.32% | 10,801 |
| Nov 24, 2025 | 60.73 | 60.73 | 56.56 | 56.58 | 56.58 | -4.97% | 24,811 |
| Nov 21, 2025 | 60.00 | 61.00 | 58.10 | 59.54 | 59.54 | -0.77% | 15,344 |
| Nov 20, 2025 | 58.45 | 61.10 | 56.06 | 60.00 | 60.00 | 3.08% | 91,313 |
| Nov 19, 2025 | 57.50 | 61.00 | 56.83 | 58.21 | 58.21 | -2.71% | 147,708 |
| Nov 18, 2025 | 61.27 | 61.27 | 58.50 | 59.83 | 59.83 | 2.52% | 114,721 |
| Nov 17, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 4.98% | 24,672 |
| Nov 14, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 4.99% | 20,834 |
| Nov 13, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 5.00% | 4,887 |